Steer Technologies Inc Historical Data - STER | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Steer Technologies Inc (STER)
Steer Technologies Inc (STER) Historical

Steer Technologies Inc (STER)

0.30

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	15.3846153846	0.26	0.305	0.25	70286	0.27660983	CS
4	0.08	36.3636363636	0.22	0.31	0.22	110084	0.25810523	CS
12	-0.06	-16.6666666667	0.36	0.4	0.2	109982	0.29467166	CS
26	0.235	361.538461538	0.065	0.475	0.055	157028	0.271158	CS
52	0.09	42.8571428571	0.21	0.475	0.055	104634	0.22559486	CS
156	-0.27	-47.3684210526	0.57	0.65	0.055	82398	0.2684394	CS
260	-0.27	-47.3684210526	0.57	0.65	0.055	82398	0.2684394	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718055600	0.3	0.03	11.11	0.3	0.3	0.275	60473
1717796400	0.27	0.005	1.89	0.28	0.305	0.27	58253
1717710000	0.265	-0.015	-5.36	0.275	0.275	0.26	121223
1717623600	0.28	0	0.00	0.295	0.305	0.28	94014
1717537200	0.28	0.02	7.69	0.26	0.28	0.25	17469
1717450800	0.26	-0.005	-1.89	0.265	0.27	0.26	16381
1717191600	0.265	-0.005	-1.85	0.27	0.28	0.265	46732
1717105200	0.27	-0.01	-3.57	0.275	0.3	0.27	50250
1717018800	0.28	0	0.00	0.275	0.295	0.275	47500
1716932400	0.28	0	0.00	0.28	0.28	0.26	74085
1716846000	0.28	0.06	27.27	0.25	0.31	0.25	144362
1716586800	0.22	-0.03	-12.00	0.26	0.26	0.22	253346
1716500400	0.25	-0.03	-10.71	0.22	0.28	0.22	447008
1716414000	0.28	0	0.00	0.28	0.28	0.28	0
1716327600	0.28	0	0.00	0.28	0.28	0.28	0
1715982000	0.28	0	0.00	0.28	0.28	0.28	0
1715895600	0.28	0	0.00	0.28	0.28	0.28	0
1715809200	0.28	0	0.00	0.28	0.28	0.28	0
1715722800	0.28	0	0.00	0.28	0.28	0.28	0
1715636400	0.28	0	0.00	0.28	0.28	0.28	0
1715377200	0.28	0	0.00	0.28	0.28	0.28	0
1715290800	0.28	0	0.00	0.28	0.28	0.28	0
1715204400	0.28	0	0.00	0.28	0.28	0.28	0
1715118000	0.28	0.005	1.82	0.29	0.29	0.28	16011
1715031600	0.275	-0.025	-8.33	0.3	0.3	0.275	66047
1714772400	0.3	0.0150001	5.26	0.29	0.3	0.28	16000
1714686000	0.2849999	-0.005	-1.72	0.305	0.305	0.2849999	10209
1714599600	0.29	0	0.00	0.31	0.31	0.29	27060
1714513200	0.29	-0.025	-7.94	0.325	0.325	0.28	188900
1714426800	0.315	-0.01	-3.08	0.335	0.335	0.295	126558
1714167600	0.325	0	0.00	0.325	0.325	0.325	0
1714081200	0.325	-0.015	-4.41	0.32	0.325	0.32	10000
1713994800	0.34	0.035	11.48	0.31	0.35	0.31	132040
1713908400	0.305	-0.015	-4.69	0.305	0.31	0.305	221702
1713822000	0.32	-0.01	-3.03	0.305	0.34	0.305	15764
1713562800	0.33	-0.01	-2.94	0.34	0.3449999	0.33	28500
1713476400	0.34	0.04	13.33	0.3	0.34	0.29	43740
1713390000	0.3	-0.02	-6.25	0.32	0.325	0.265	29263
1713303600	0.32	0	0.00	0.32	0.32	0.28	107960
1713217200	0.32	0	0.00	0.295	0.35	0.295	55510
1712958000	0.32	0	0.00	0.32	0.34	0.305	85965
1712871600	0.32	-0.07	-17.95	0.365	0.37	0.305	348840
1712785200	0.39	0.1	34.48	0.3	0.4	0.29	349947
1712698800	0.29	0.08	38.10	0.215	0.31	0.215	442930
1712612400	0.21	-0.005	-2.33	0.225	0.225	0.2	92695
1712353200	0.215	0.005	2.38	0.22	0.225	0.21	122240
1712266800	0.21	-0.055	-20.75	0.27	0.27	0.21	102773
1712180400	0.265	-0.015	-5.36	0.275	0.295	0.265	80818
1712094000	0.28	-0.015	-5.08	0.295	0.295	0.28	121162
1712007600	0.295	0.005	1.72	0.2849999	0.3	0.2849999	22000
1711662000	0.29	-0.01	-3.33	0.29	0.3	0.28	156133
1711575600	0.3	-0.02	-6.25	0.31	0.335	0.3	60501
1711489200	0.32	0	0.00	0.32	0.325	0.275	137781
1711402800	0.32	-0.01	-3.03	0.33	0.33	0.32	4014
1711143600	0.33	0	0.00	0.33	0.34	0.32	108240
1711057200	0.33	-0.01	-2.94	0.3449999	0.3449999	0.325	124001
1710970800	0.34	0	0.00	0.34	0.35	0.31	186852
1710884400	0.34	-0.035	-9.33	0.36	0.37	0.33	95884
1710798000	0.375	0.01	2.74	0.37	0.38	0.35	85500
1710538800	0.365	0.025	7.35	0.37	0.45	0.335	218591
1710452400	0.34	-0.05	-12.82	0.38	0.38	0.34	28510
1710366000	0.39	0.06	18.18	0.335	0.39	0.315	126233
1710279600	0.33	-0.01	-2.94	0.34	0.35	0.315	382010
1710193200	0.34	-0.01	-2.86	0.355	0.385	0.34	119112

Steer Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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