Steep Hill Inc Historical Data - STPH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Steep Hill Inc (STPH)
Steep Hill Inc (STPH) Historical

Steep Hill Inc (STPH)

0.025

0.00

( 0.00% )

Updated: 01:30:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.025	0.025	0.025	5639	0.025	CS
4	0.01	66.6666666667	0.015	0.025	0.015	10415	0.01957771	CS
12	0.005	25	0.02	0.03	0.015	19071	0.01990463	CS
26	-0.005	-16.6666666667	0.03	0.03	0.015	9736	0.02036888	CS
52	-0.01	-28.5714285714	0.035	0.035	0.015	6963	0.02272439	CS
156	-0.725	-96.6666666667	0.75	0.75	0.015	83658	0.14397074	CS
260	-0.725	-96.6666666667	0.75	0.75	0.015	83658	0.14397074	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737497100	0.025	0	0.00	0.025	0.025	0.025	20000
1737410700	0.025	0	0.00	0.025	0.025	0.025	0
1737151500	0.025	0	0.00	0.025	0.025	0.025	0
1737065100	0.025	0	0.00	0.025	0.025	0.025	0
1736978700	0.025	0	0.00	0.025	0.025	0.025	13833
1736892300	0.025	0	0.00	0.025	0.025	0.025	0
1736805900	0.025	0	0.00	0.025	0.025	0.025	7000
1736546700	0.025	0.005	25.00	0.02	0.025	0.02	12000
1736460300	0.02	0	0.00	0.02	0.02	0.02	9000
1736373900	0.02	0	0.00	0.02	0.02	0.02	24285
1736287500	0.02	0.005	33.33	0.02	0.02	0.02	15400
1736201100	0.015	0	0.00	0.015	0.015	0.015	0
1735941900	0.015	0	0.00	0.015	0.015	0.015	0
1735855500	0.015	0	0.00	0.015	0.015	0.015	0
1735682700	0.015	0	0.00	0.015	0.015	0.015	60000
1735596300	0.015	-0.005	-25.00	0.015	0.015	0.015	2000
1735337100	0.02	0.005	33.33	0.02	0.02	0.02	17284
1735077900	0.015	0	0.00	0.015	0.015	0.015	6666
1734991500	0.015	0	0.00	0.015	0.015	0.015	0
1734732300	0.015	0	0.00	0.015	0.015	0.015	0
1734645900	0.015	0	0.00	0.015	0.015	0.015	13333
1734559500	0.015	-0.01	-40.00	0.015	0.015	0.015	1000
1734473100	0.025	0	0.00	0.025	0.025	0.025	0
1734386700	0.025	0	0.00	0.025	0.025	0.025	0
1734127500	0.025	0	0.00	0.025	0.025	0.025	400
1734041100	0.025	0	0.00	0.025	0.025	0.025	0
1733954700	0.025	0	0.00	0.025	0.025	0.025	0
1733868300	0.025	0	0.00	0.025	0.025	0.025	0
1733781900	0.025	0	0.00	0.025	0.025	0.025	0
1733522700	0.025	0	0.00	0.025	0.025	0.025	0
1733436300	0.025	0	0.00	0.025	0.025	0.025	0
1733349900	0.025	0	0.00	0.025	0.025	0.025	0
1733263500	0.025	0.01	66.67	0.02	0.025	0.02	10000
1733177100	0.015	-0.015	-50.00	0.015	0.015	0.015	3333
1732917900	0.03	0.01	50.00	0.03	0.03	0.03	1000
1732831500	0.02	0	0.00	0.02	0.02	0.02	0
1732745100	0.02	0	0.00	0.02	0.02	0.02	0
1732658700	0.02	0	0.00	0.02	0.02	0.02	0
1732572300	0.02	0	0.00	0.02	0.02	0.02	170000
1732313100	0.02	0	0.00	0.02	0.02	0.02	0
1732226700	0.02	0	0.00	0.02	0.02	0.02	0
1732140300	0.02	0	0.00	0.02	0.02	0.02	0
1732053900	0.02	0	0.00	0.02	0.02	0.02	0
1731967500	0.02	0	0.00	0.02	0.02	0.02	0
1731708300	0.02	0	0.00	0.02	0.02	0.02	680000
1731621900	0.02	0	0.00	0.02	0.02	0.02	13466
1731535500	0.02	0	0.00	0.02	0.02	0.02	0
1731449100	0.02	0	0.00	0.02	0.02	0.02	0
1731362700	0.02	0	0.00	0.02	0.02	0.02	0
1731103500	0.02	0	0.00	0.02	0.02	0.02	3313
1731017100	0.02	0	0.00	0.02	0.02	0.02	14798
1730930700	0.02	0	0.00	0.02	0.02	0.02	0
1730844300	0.02	0	0.00	0.02	0.02	0.02	0
1730757900	0.02	0	0.00	0.02	0.02	0.02	0
1730495100	0.02	0	0.00	0.02	0.02	0.02	0
1730408700	0.02	0	0.00	0.02	0.02	0.02	0
1730322300	0.02	0	0.00	0.02	0.02	0.02	2667
1730235900	0.02	-0.005	-20.00	0.02	0.02	0.02	5360
1730149500	0.025	0	0.00	0.025	0.025	0.025	0
1729890300	0.025	0	0.00	0.025	0.025	0.025	0
1729803900	0.025	0	0.00	0.025	0.025	0.025	0
1729717500	0.025	0	0.00	0.025	0.025	0.025	0
1729631100	0.025	0	0.00	0.025	0.025	0.025	90000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions