|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-22 | 0 | 3.86 | 3.86 | 3.86 | 3.86 | 00:00:00 | | 2004-01-23 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 | | 2004-01-27 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2004-01-28 | 0 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2004-01-30 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-02-02 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2004-02-03 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | | 2004-02-04 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2004-02-05 | 0 | 3.73 | 3.73 | 3.73 | 3.73 | 00:00:00 | | 2004-02-06 | 0 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2004-02-09 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2004-02-10 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2004-02-11 | 0 | 3.88 | 3.88 | 3.88 | 3.88 | 00:00:00 | | 2004-02-12 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-02-13 | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2004-02-17 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-02-19 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | | 2004-02-20 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | | 2004-02-24 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2004-02-26 | 0 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2004-02-27 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2004-03-01 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2004-03-02 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2004-03-05 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2004-03-09 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-03-10 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-03-12 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2004-03-15 | 0 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2004-03-16 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2004-03-17 | 0 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2004-03-18 | 0 | 3.43 | 3.43 | 3.43 | 3.43 | 00:00:00 | | 2004-03-19 | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 00:00:00 | | 2004-03-23 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2004-03-25 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-03-26 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | | 2004-03-29 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2004-03-30 | 0 | 3.86 | 3.86 | 3.86 | 3.86 | 00:00:00 | | 2004-03-31 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2004-04-01 | 0 | 3.84 | 3.84 | 3.84 | 3.84 | 00:00:00 | | 2004-04-02 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2004-04-05 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2004-04-06 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2004-04-07 | 0 | 3.66 | 3.66 | 3.66 | 3.66 | 00:00:00 | | 2004-04-08 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2004-04-12 | 0 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2004-04-13 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2004-04-14 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2004-04-16 | 0 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2004-04-19 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2004-04-20 | 32,300 | 3.45 | 3.57 | 3.41 | 3.45 | 00:00:00 | | 2004-04-21 | 63,100 | 3.35 | 3.35 | 3.05 | 3.05 | 00:00:00 | | 2004-04-22 | 67,200 | 2.99 | 3.32 | 2.75 | 3.30 | 00:00:00 | | 2004-04-23 | 19,700 | 3.25 | 3.25 | 3.15 | 3.25 | 00:00:00 | | 2004-04-26 | 22,200 | 3.20 | 3.32 | 3.17 | 3.17 | 00:00:00 | | 2004-04-27 | 23,600 | 3.18 | 3.32 | 3.15 | 3.29 | 00:00:00 | | 2004-04-28 | 30,300 | 3.20 | 3.20 | 2.91 | 3.00 | 00:00:00 | | 2004-04-29 | 40,900 | 2.95 | 3.00 | 2.82 | 2.90 | 00:00:00 | | 2004-04-30 | 35,600 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2004-05-03 | 30,500 | 3.04 | 3.04 | 2.95 | 2.95 | 00:00:00 | | 2004-05-04 | 27,300 | 3.00 | 3.12 | 2.97 | 3.01 | 00:00:00 | | 2004-05-05 | 32,300 | 3.15 | 3.15 | 3.03 | 3.03 | 00:00:00 | | 2004-05-06 | 29,800 | 3.00 | 3.00 | 2.85 | 2.85 | 00:00:00 | | 2004-05-07 | 35,700 | 2.78 | 2.78 | 2.64 | 2.70 | 00:00:00 | | 2004-05-10 | 66,200 | 2.71 | 2.71 | 2.35 | 2.40 | 00:00:00 | | 2004-05-11 | 11,400 | 2.42 | 2.42 | 2.32 | 2.39 | 00:00:00 | | 2004-05-12 | 22,400 | 2.29 | 2.47 | 2.29 | 2.43 | 00:00:00 | | 2004-05-13 | 25,700 | 2.35 | 2.43 | 2.16 | 2.23 | 00:00:00 | | 2004-05-14 | 49,700 | 2.33 | 2.39 | 2.17 | 2.25 | 00:00:00 | | 2004-05-17 | 21,200 | 2.17 | 2.25 | 2.12 | 2.23 | 00:00:00 | | 2004-05-18 | 8,300 | 2.17 | 2.25 | 2.17 | 2.19 | 00:00:00 | | 2004-05-19 | 9,200 | 2.22 | 2.49 | 2.22 | 2.40 | 00:00:00 | | 2004-05-20 | 9,900 | 2.60 | 2.60 | 2.48 | 2.48 | 00:00:00 | | 2004-05-21 | 22,200 | 2.58 | 2.76 | 2.58 | 2.75 | 00:00:00 | | 2004-05-24 | 80,500 | 3.00 | 3.80 | 2.95 | 3.30 | 00:00:00 | | 2004-05-25 | 98,600 | 3.25 | 3.45 | 3.11 | 3.35 | 00:00:00 | | 2004-05-26 | 15,200 | 3.35 | 3.40 | 3.25 | 3.26 | 00:00:00 | | 2004-05-27 | 15,100 | 3.35 | 3.40 | 3.21 | 3.37 | 00:00:00 | | 2004-05-28 | 16,700 | 3.34 | 3.41 | 3.28 | 3.40 | 00:00:00 | | 2004-06-01 | 25,500 | 3.45 | 3.45 | 3.30 | 3.30 | 00:00:00 | | 2004-06-02 | 8,200 | 3.29 | 3.29 | 3.24 | 3.24 | 00:00:00 | | 2004-06-03 | 6,300 | 3.16 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2004-06-04 | 36,500 | 3.15 | 3.29 | 3.10 | 3.21 | 00:00:00 | | 2004-06-07 | 80,000 | 3.21 | 3.28 | 3.16 | 3.23 | 00:00:00 | | 2004-06-08 | 2,600 | 3.20 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2004-06-09 | 11,300 | 3.20 | 3.23 | 3.15 | 3.23 | 00:00:00 | | 2004-06-10 | 23,100 | 3.23 | 3.23 | 3.05 | 3.06 | 00:00:00 | | 2004-06-14 | 29,000 | 3.00 | 3.00 | 2.90 | 2.95 | 00:00:00 | | 2004-06-15 | 13,900 | 2.96 | 3.20 | 2.96 | 3.10 | 00:00:00 | | 2004-06-16 | 23,100 | 3.10 | 3.10 | 2.60 | 3.01 | 00:00:00 | | 2004-06-17 | 24,000 | 3.04 | 3.16 | 3.04 | 3.16 | 00:00:00 | | 2004-06-18 | 19,500 | 3.19 | 3.25 | 3.19 | 3.23 | 00:00:00 | | 2004-06-21 | 11,700 | 3.15 | 3.24 | 3.12 | 3.20 | 00:00:00 | | 2004-06-22 | 6,700 | 3.23 | 3.24 | 3.20 | 3.20 | 00:00:00 | | 2004-06-23 | 9,800 | 3.22 | 3.22 | 3.12 | 3.12 | 00:00:00 | | 2004-06-24 | 46,700 | 3.18 | 3.21 | 3.10 | 3.17 | 00:00:00 | | 2004-06-25 | 19,100 | 3.18 | 3.22 | 3.10 | 3.16 | 00:00:00 | | 2004-06-28 | 8,500 | 3.15 | 3.15 | 3.05 | 3.13 | 00:00:00 | | 2004-06-29 | 10,100 | 3.09 | 3.10 | 3.09 | 3.10 | 00:00:00 | | 2004-06-30 | 7,400 | 3.09 | 3.13 | 3.08 | 3.13 | 00:00:00 | | 2004-07-01 | 21,100 | 3.15 | 3.21 | 3.10 | 3.15 | 00:00:00 | | 2004-07-02 | 3,400 | 3.16 | 3.22 | 3.15 | 3.20 | 00:00:00 | | 2004-07-06 | 16,200 | 3.15 | 3.15 | 3.01 | 3.05 | 00:00:00 | | 2004-07-07 | 9,900 | 3.11 | 3.20 | 3.11 | 3.20 | 00:00:00 | | 2004-07-08 | 50,800 | 3.25 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2004-07-09 | 51,700 | 3.24 | 3.26 | 3.17 | 3.22 | 00:00:00 | | 2004-07-12 | 24,200 | 3.28 | 3.35 | 3.23 | 3.32 | 00:00:00 | | 2004-07-13 | 44,300 | 3.43 | 3.43 | 3.24 | 3.30 | 00:00:00 | | 2004-07-14 | 12,200 | 3.30 | 3.40 | 3.24 | 3.24 | 00:00:00 | | 2004-07-15 | 4,400 | 3.35 | 3.35 | 3.25 | 3.29 | 00:00:00 | | 2004-07-16 | 4,000 | 3.32 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2004-07-19 | 5,200 | 3.37 | 3.38 | 3.27 | 3.29 | 00:00:00 | | 2004-07-20 | 13,700 | 3.35 | 3.38 | 3.24 | 3.25 | 00:00:00 | | 2004-07-21 | 13,300 | 3.20 | 3.32 | 3.20 | 3.24 | 00:00:00 | | 2004-07-22 | 4,900 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2004-07-23 | 11,000 | 3.36 | 3.36 | 3.20 | 3.23 | 00:00:00 | | 2004-07-26 | 28,400 | 3.10 | 3.11 | 3.00 | 3.08 | 00:00:00 | | 2004-07-27 | 35,400 | 3.05 | 3.06 | 2.95 | 2.99 | 00:00:00 | | 2004-07-28 | 27,600 | 2.99 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2004-07-29 | 115,800 | 3.00 | 3.09 | 2.98 | 3.09 | 00:00:00 | | 2004-07-30 | 17,200 | 3.08 | 3.25 | 3.08 | 3.19 | 00:00:00 | | 2004-08-02 | 9,000 | 3.20 | 3.30 | 3.15 | 3.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
