|
Seabridge Gold - [Ticker: SA] | | Last Trade | 11.73 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.16 (+0.99%) | Open | 11.95 | High | 12.19 | Low | 11.67 | Volume | 374,157 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 13.35 x 2,700 - 13.40 x 2,400 | Former Close | 11.89 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2015-08-03 | 283,800 | 3.98 | 4.11 | 3.91 | 3.93 | 00:00:00 | 2015-08-06 | 338,800 | 3.71 | 3.96 | 3.62 | 3.88 | 00:00:00 | 2015-08-07 | 1,451,200 | 4.07 | 4.84 | 4.03 | 4.51 | 00:00:00 | 2015-08-13 | 878,100 | 6.00 | 6.16 | 5.62 | 5.71 | 00:00:00 | 2015-08-14 | 481,600 | 5.94 | 6.03 | 5.52 | 5.62 | 00:00:00 | 2015-08-17 | 501,600 | 5.80 | 5.85 | 5.59 | 5.74 | 00:00:00 | 2015-08-25 | 1,121,500 | 6.26 | 6.40 | 5.75 | 6.20 | 00:00:00 | 2015-08-26 | 968,600 | 5.75 | 5.88 | 5.38 | 5.52 | 00:00:00 | 2015-08-27 | 453,800 | 5.52 | 5.89 | 5.36 | 5.78 | 00:00:00 | 2015-08-28 | 739,200 | 5.80 | 6.59 | 5.80 | 6.30 | 00:00:00 | 2015-09-08 | 390,900 | 6.18 | 6.35 | 5.87 | 6.21 | 00:00:00 | 2015-09-09 | 653,700 | 6.14 | 6.16 | 5.52 | 5.72 | 00:00:00 | 2015-09-10 | 271,500 | 5.85 | 6.01 | 5.75 | 5.91 | 00:00:00 | 2015-09-11 | 308,500 | 5.81 | 6.05 | 5.66 | 6.04 | 00:00:00 | 2015-09-14 | 270,200 | 5.97 | 6.08 | 5.81 | 5.95 | 00:00:00 | 2015-09-17 | 715,900 | 6.04 | 6.55 | 6.00 | 6.40 | 00:00:00 | 2015-09-18 | 748,600 | 6.56 | 6.68 | 6.22 | 6.47 | 00:00:00 | 2015-09-22 | 467,300 | 6.30 | 6.39 | 6.00 | 6.04 | 00:00:00 | 2015-09-23 | 267,900 | 6.13 | 6.14 | 5.87 | 5.92 | 00:00:00 | 2015-09-24 | 998,700 | 6.11 | 6.42 | 6.03 | 6.11 | 00:00:00 | 2015-09-25 | 492,000 | 5.97 | 6.12 | 5.78 | 5.92 | 00:00:00 | 2015-09-28 | 507,700 | 5.75 | 5.85 | 5.62 | 5.74 | 00:00:00 | 2015-10-01 | 294,100 | 5.85 | 5.95 | 5.61 | 5.66 | 00:00:00 | 2015-10-02 | 1,008,600 | 5.88 | 6.20 | 5.74 | 6.08 | 00:00:00 | 2015-10-05 | 637,800 | 6.12 | 6.40 | 6.05 | 6.33 | 00:00:00 | 2015-10-12 | 543,200 | 7.00 | 7.02 | 6.50 | 6.56 | 00:00:00 | 2015-10-14 | 713,600 | 6.95 | 7.38 | 6.81 | 7.25 | 00:00:00 | 2015-10-15 | 640,500 | 7.12 | 7.46 | 7.05 | 7.24 | 00:00:00 | 2015-10-16 | 410,800 | 7.24 | 7.29 | 6.83 | 6.89 | 00:00:00 | 2015-10-19 | 518,900 | 6.83 | 6.89 | 6.60 | 6.74 | 00:00:00 | 2015-10-26 | 1,161,800 | 8.97 | 9.51 | 8.84 | 9.17 | 00:00:00 | 2015-10-27 | 769,100 | 9.07 | 9.40 | 8.86 | 9.06 | 00:00:00 | 2015-10-28 | 941,900 | 9.27 | 9.58 | 8.66 | 8.94 | 00:00:00 | 2015-10-29 | 642,700 | 8.80 | 9.05 | 8.24 | 8.43 | 00:00:00 | 2015-10-30 | 612,500 | 8.39 | 8.55 | 8.05 | 8.17 | 00:00:00 | 2015-11-03 | 584,400 | 8.18 | 8.65 | 8.00 | 8.53 | 00:00:00 | 2015-11-04 | 569,700 | 8.66 | 8.74 | 8.32 | 8.40 | 00:00:00 | 2015-11-06 | 1,047,500 | 7.59 | 7.66 | 7.14 | 7.49 | 00:00:00 | 2015-11-10 | 475,800 | 7.85 | 7.99 | 7.59 | 7.64 | 00:00:00 | 2015-11-11 | 281,400 | 7.60 | 7.78 | 7.43 | 7.69 | 00:00:00 | 2015-11-17 | 692,100 | 7.89 | 7.95 | 7.32 | 7.40 | 00:00:00 | 2015-11-18 | 593,400 | 7.50 | 7.68 | 7.26 | 7.66 | 00:00:00 | 2015-11-19 | 810,900 | 7.66 | 8.35 | 7.64 | 8.18 | 00:00:00 | 2015-11-20 | 852,900 | 8.30 | 8.36 | 7.74 | 7.82 | 00:00:00 | 2015-11-23 | 602,200 | 7.83 | 8.09 | 7.68 | 7.97 | 00:00:00 | 2015-11-24 | 513,100 | 8.11 | 8.30 | 7.94 | 8.12 | 00:00:00 | 2015-11-25 | 682,900 | 7.95 | 8.05 | 7.50 | 7.75 | 00:00:00 | 2015-11-27 | 301,800 | 7.49 | 7.62 | 7.33 | 7.58 | 00:00:00 | 2015-11-30 | 464,300 | 7.53 | 7.95 | 7.52 | 7.90 | 00:00:00 | 2015-12-01 | 474,300 | 7.96 | 8.32 | 7.86 | 8.18 | 00:00:00 | 2015-12-02 | 484,400 | 7.99 | 8.10 | 7.70 | 7.98 | 00:00:00 | 2015-12-07 | 591,200 | 8.78 | 8.80 | 8.21 | 8.40 | 00:00:00 | 2015-12-08 | 283,000 | 8.36 | 8.45 | 8.10 | 8.35 | 00:00:00 | 2015-12-09 | 396,000 | 8.55 | 8.82 | 8.33 | 8.45 | 00:00:00 | 2015-12-14 | 561,200 | 8.22 | 8.41 | 8.11 | 8.25 | 00:00:00 | 2015-12-15 | 369,400 | 8.35 | 8.36 | 8.04 | 8.19 | 00:00:00 | 2015-12-16 | 666,200 | 8.37 | 8.90 | 8.32 | 8.60 | 00:00:00 | 2015-12-17 | 778,100 | 8.25 | 8.38 | 7.74 | 7.77 | 00:00:00 | 2015-12-21 | 632,100 | 8.10 | 8.50 | 7.91 | 8.35 | 00:00:00 | 2015-12-24 | 252,700 | 8.40 | 8.57 | 8.40 | 8.53 | 00:00:00 | 2015-12-29 | 317,000 | 8.38 | 8.44 | 8.02 | 8.24 | 00:00:00 | 2015-12-30 | 330,700 | 8.10 | 8.35 | 8.06 | 8.26 | 00:00:00 | 2015-12-31 | 350,100 | 8.27 | 8.44 | 8.15 | 8.29 | 00:00:00 | 2016-01-11 | 925,400 | 8.94 | 9.02 | 8.03 | 8.19 | 00:00:00 | 2016-01-12 | 1,060,500 | 8.05 | 8.05 | 7.39 | 7.48 | 00:00:00 | 2016-01-13 | 746,600 | 7.48 | 7.88 | 7.40 | 7.65 | 00:00:00 | 2016-01-14 | 1,048,100 | 7.45 | 7.67 | 6.80 | 6.91 | 00:00:00 | 2016-01-15 | 768,400 | 7.28 | 7.37 | 6.70 | 6.78 | 00:00:00 | 2016-01-19 | 1,395,600 | 6.74 | 6.77 | 5.71 | 5.78 | 00:00:00 | 2016-01-25 | 707,600 | 6.05 | 6.19 | 5.77 | 5.93 | 00:00:00 | 2016-02-01 | 562,800 | 6.34 | 6.59 | 6.25 | 6.48 | 00:00:00 | 2016-02-02 | 494,200 | 6.41 | 6.50 | 6.03 | 6.24 | 00:00:00 | 2016-02-08 | 1,397,100 | 7.71 | 8.30 | 7.51 | 7.54 | 00:00:00 | 2016-02-16 | 1,020,900 | 7.78 | 8.22 | 7.60 | 7.67 | 00:00:00 | 2016-02-17 | 555,400 | 7.75 | 8.03 | 7.65 | 7.84 | 00:00:00 | 2016-02-18 | 1,137,700 | 7.76 | 8.58 | 7.76 | 8.51 | 00:00:00 | 2016-02-25 | 734,300 | 8.75 | 9.17 | 8.65 | 9.01 | 00:00:00 | 2016-02-26 | 833,700 | 8.84 | 9.18 | 8.51 | 8.68 | 00:00:00 | 2016-03-01 | 1,065,400 | 9.32 | 9.41 | 8.82 | 9.06 | 00:00:00 | 2016-03-02 | 1,703,800 | 9.10 | 10.09 | 9.02 | 10.01 | 00:00:00 | 2016-03-03 | 1,946,700 | 10.02 | 11.32 | 9.94 | 11.05 | 00:00:00 | 2016-03-04 | 4,172,600 | 11.49 | 12.77 | 11.05 | 11.26 | 00:00:00 | 2016-03-08 | 1,832,100 | 12.02 | 12.03 | 10.53 | 11.05 | 00:00:00 | 2016-03-09 | 1,460,800 | 10.84 | 11.88 | 10.50 | 11.66 | 00:00:00 | 2016-03-15 | 1,628,400 | 10.40 | 10.47 | 9.64 | 10.38 | 00:00:00 | 2016-03-16 | 1,377,300 | 10.30 | 11.18 | 10.00 | 11.12 | 00:00:00 | 2016-03-17 | 1,251,700 | 11.61 | 11.70 | 10.70 | 10.73 | 00:00:00 | 2016-03-18 | 883,700 | 10.73 | 11.04 | 10.55 | 10.83 | 00:00:00 | 2016-03-21 | 706,700 | 10.81 | 11.38 | 10.76 | 10.96 | 00:00:00 | 2016-03-30 | 577,800 | 11.15 | 11.15 | 10.65 | 10.92 | 00:00:00 | 2016-03-31 | 532,700 | 11.07 | 11.21 | 10.84 | 10.96 | 00:00:00 | 2016-04-04 | 723,800 | 11.60 | 11.68 | 11.11 | 11.31 | 00:00:00 | 2016-04-05 | 1,587,500 | 11.64 | 12.48 | 11.55 | 12.32 | 00:00:00 | 2016-04-06 | 1,029,200 | 12.20 | 12.40 | 11.81 | 12.39 | 00:00:00 | 2016-04-07 | 1,513,500 | 12.58 | 13.19 | 12.51 | 13.08 | 00:00:00 | 2016-04-08 | 1,774,700 | 13.11 | 14.26 | 13.10 | 13.97 | 00:00:00 | 2016-04-11 | 2,340,700 | 14.32 | 15.41 | 14.31 | 15.26 | 00:00:00 | 2016-04-12 | 2,051,300 | 15.44 | 15.47 | 14.55 | 14.82 | 00:00:00 | 2016-04-13 | 1,279,800 | 14.45 | 14.92 | 14.10 | 14.15 | 00:00:00 | 2016-04-14 | 1,310,200 | 14.15 | 14.33 | 13.17 | 13.94 | 00:00:00 | 2016-04-15 | 982,700 | 13.96 | 14.33 | 13.68 | 13.99 | 00:00:00 | 2016-04-25 | 697,700 | 13.75 | 13.83 | 13.19 | 13.38 | 00:00:00 | 2016-04-26 | 787,600 | 13.46 | 13.91 | 13.07 | 13.88 | 00:00:00 | 2016-04-27 | 827,700 | 13.90 | 14.13 | 13.15 | 13.56 | 00:00:00 | 2016-04-28 | 1,353,700 | 13.68 | 14.36 | 13.54 | 14.12 | 00:00:00 | 2016-04-29 | 1,204,700 | 14.41 | 14.84 | 14.05 | 14.33 | 00:00:00 | 2016-05-05 | 977,700 | 12.94 | 13.40 | 12.73 | 13.07 | 00:00:00 | 2016-05-06 | 1,425,400 | 13.31 | 13.69 | 13.20 | 13.45 | 00:00:00 | 2016-05-10 | 916,900 | 12.74 | 13.56 | 12.67 | 13.49 | 00:00:00 | 2016-05-11 | 1,061,100 | 13.83 | 14.02 | 12.96 | 13.55 | 00:00:00 | 2016-05-16 | 1,313,900 | 13.88 | 14.28 | 13.65 | 14.03 | 00:00:00 | 2016-05-17 | 944,400 | 13.91 | 14.52 | 13.75 | 13.98 | 00:00:00 | 2016-05-18 | 1,286,200 | 13.75 | 14.01 | 12.91 | 13.02 | 00:00:00 | 2016-05-24 | 1,574,300 | 13.49 | 13.70 | 12.45 | 12.48 | 00:00:00 | 2016-05-25 | 1,016,600 | 12.35 | 12.77 | 11.75 | 12.67 | 00:00:00 | 2016-06-01 | 573,800 | 12.13 | 12.33 | 11.83 | 12.09 | 00:00:00 | 2016-06-02 | 707,500 | 12.11 | 12.55 | 11.86 | 12.33 | 00:00:00 | 2016-06-06 | 915,400 | 13.48 | 13.67 | 13.07 | 13.61 | 00:00:00 | 2016-06-07 | 735,500 | 13.41 | 13.75 | 13.20 | 13.41 | 00:00:00 | 2016-06-08 | 953,100 | 13.94 | 13.99 | 13.49 | 13.65 | 00:00:00 | 2016-06-09 | 734,600 | 13.66 | 14.13 | 13.53 | 14.03 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|