|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-02 | 9,000 | 3.20 | 3.30 | 3.15 | 3.16 | 00:00:00 | | 2004-08-03 | 4,100 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2004-08-04 | 72,500 | 3.00 | 3.05 | 2.80 | 2.87 | 00:00:00 | | 2004-08-05 | 33,700 | 2.90 | 2.98 | 2.66 | 2.70 | 00:00:00 | | 2004-08-06 | 48,400 | 2.75 | 2.85 | 2.74 | 2.78 | 00:00:00 | | 2004-08-09 | 22,500 | 2.78 | 2.95 | 2.78 | 2.85 | 00:00:00 | | 2004-08-10 | 7,100 | 2.85 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2004-08-11 | 15,800 | 2.70 | 2.74 | 2.65 | 2.72 | 00:00:00 | | 2004-08-12 | 32,500 | 2.60 | 2.65 | 2.56 | 2.59 | 00:00:00 | | 2004-08-13 | 39,000 | 2.57 | 2.66 | 2.57 | 2.61 | 00:00:00 | | 2004-08-16 | 41,300 | 2.56 | 2.70 | 2.56 | 2.68 | 00:00:00 | | 2004-08-17 | 28,100 | 2.65 | 2.71 | 2.64 | 2.65 | 00:00:00 | | 2004-08-18 | 28,300 | 2.67 | 2.75 | 2.66 | 2.75 | 00:00:00 | | 2004-08-19 | 61,200 | 2.75 | 2.75 | 2.65 | 2.65 | 00:00:00 | | 2004-08-20 | 92,600 | 2.80 | 3.05 | 2.80 | 2.98 | 00:00:00 | | 2004-08-23 | 21,900 | 2.97 | 2.99 | 2.90 | 2.99 | 00:00:00 | | 2004-08-24 | 17,200 | 2.98 | 3.08 | 2.95 | 3.00 | 00:00:00 | | 2004-08-25 | 25,300 | 3.03 | 3.09 | 2.90 | 2.93 | 00:00:00 | | 2004-08-26 | 1,300 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-08-27 | 9,500 | 3.02 | 3.09 | 3.00 | 3.05 | 00:00:00 | | 2004-08-30 | 26,400 | 3.10 | 3.10 | 3.03 | 3.08 | 00:00:00 | | 2004-08-31 | 27,600 | 3.00 | 3.13 | 2.95 | 3.13 | 00:00:00 | | 2004-09-01 | 17,300 | 3.19 | 3.20 | 3.06 | 3.12 | 00:00:00 | | 2004-09-02 | 11,000 | 3.10 | 3.18 | 3.06 | 3.06 | 00:00:00 | | 2004-09-03 | 3,800 | 3.06 | 3.07 | 3.06 | 3.07 | 00:00:00 | | 2004-09-07 | 2,700 | 3.06 | 3.10 | 2.97 | 3.03 | 00:00:00 | | 2004-09-08 | 8,000 | 3.02 | 3.04 | 2.95 | 3.04 | 00:00:00 | | 2004-09-09 | 2,900 | 3.00 | 3.00 | 2.90 | 2.96 | 00:00:00 | | 2004-09-10 | 8,100 | 2.99 | 3.05 | 2.95 | 2.96 | 00:00:00 | | 2004-09-13 | 8,400 | 2.90 | 2.95 | 2.85 | 2.95 | 00:00:00 | | 2004-09-14 | 9,300 | 2.94 | 3.01 | 2.85 | 2.90 | 00:00:00 | | 2004-09-15 | 5,000 | 2.93 | 3.00 | 2.93 | 3.00 | 00:00:00 | | 2004-09-16 | 3,300 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2004-09-17 | 10,600 | 3.00 | 3.00 | 2.94 | 2.95 | 00:00:00 | | 2004-09-20 | 5,400 | 2.94 | 3.02 | 2.94 | 2.99 | 00:00:00 | | 2004-09-21 | 21,700 | 3.03 | 3.03 | 2.92 | 3.03 | 00:00:00 | | 2004-09-22 | 27,800 | 3.03 | 3.15 | 3.00 | 3.13 | 00:00:00 | | 2004-09-23 | 13,700 | 3.13 | 3.20 | 3.11 | 3.20 | 00:00:00 | | 2004-09-24 | 11,000 | 3.22 | 3.23 | 3.10 | 3.14 | 00:00:00 | | 2004-09-27 | 16,700 | 3.15 | 3.19 | 3.10 | 3.17 | 00:00:00 | | 2004-09-28 | 25,500 | 3.27 | 3.42 | 3.25 | 3.40 | 00:00:00 | | 2004-09-29 | 86,200 | 3.45 | 3.49 | 3.16 | 3.30 | 00:00:00 | | 2004-09-30 | 35,100 | 3.39 | 3.48 | 3.34 | 3.38 | 00:00:00 | | 2004-10-01 | 7,200 | 3.45 | 3.45 | 3.31 | 3.35 | 00:00:00 | | 2004-10-04 | 19,600 | 3.25 | 3.25 | 3.12 | 3.17 | 00:00:00 | | 2004-10-05 | 77,400 | 3.17 | 3.59 | 3.17 | 3.54 | 00:00:00 | | 2004-10-06 | 20,700 | 3.60 | 3.60 | 3.46 | 3.54 | 00:00:00 | | 2004-10-07 | 37,600 | 3.57 | 3.75 | 3.51 | 3.56 | 00:00:00 | | 2004-10-08 | 70,100 | 3.56 | 3.70 | 3.56 | 3.66 | 00:00:00 | | 2004-10-11 | 33,100 | 3.70 | 3.90 | 3.67 | 3.86 | 00:00:00 | | 2004-10-12 | 61,900 | 3.59 | 3.59 | 3.54 | 3.54 | 00:00:00 | | 2004-10-13 | 30,400 | 3.51 | 3.51 | 3.26 | 3.35 | 00:00:00 | | 2004-10-14 | 23,500 | 3.35 | 3.45 | 3.35 | 3.35 | 00:00:00 | | 2004-10-15 | 13,400 | 3.36 | 3.57 | 3.35 | 3.48 | 00:00:00 | | 2004-10-18 | 16,900 | 3.40 | 3.49 | 3.28 | 3.31 | 00:00:00 | | 2004-10-19 | 15,200 | 3.28 | 3.33 | 3.28 | 3.33 | 00:00:00 | | 2004-10-20 | 29,100 | 3.31 | 3.55 | 3.31 | 3.55 | 00:00:00 | | 2004-10-21 | 14,700 | 3.55 | 3.64 | 3.49 | 3.64 | 00:00:00 | | 2004-10-22 | 21,000 | 3.60 | 3.68 | 3.55 | 3.65 | 00:00:00 | | 2004-10-25 | 27,700 | 3.74 | 3.85 | 3.66 | 3.66 | 00:00:00 | | 2004-10-26 | 13,000 | 3.64 | 3.75 | 3.59 | 3.69 | 00:00:00 | | 2004-10-27 | 5,500 | 3.74 | 3.74 | 3.59 | 3.70 | 00:00:00 | | 2004-10-28 | 6,300 | 3.60 | 3.76 | 3.60 | 3.62 | 00:00:00 | | 2004-10-29 | 23,800 | 3.60 | 3.69 | 3.55 | 3.60 | 00:00:00 | | 2004-11-01 | 18,400 | 3.74 | 3.74 | 3.43 | 3.60 | 00:00:00 | | 2004-11-02 | 33,300 | 3.85 | 3.85 | 3.50 | 3.74 | 00:00:00 | | 2004-11-03 | 5,500 | 3.80 | 3.80 | 3.65 | 3.73 | 00:00:00 | | 2004-11-04 | 25,300 | 3.74 | 3.90 | 3.74 | 3.90 | 00:00:00 | | 2004-11-05 | 13,600 | 3.90 | 3.90 | 3.72 | 3.85 | 00:00:00 | | 2004-11-08 | 23,900 | 3.98 | 3.99 | 3.85 | 3.92 | 00:00:00 | | 2004-11-09 | 13,000 | 3.95 | 3.98 | 3.93 | 3.98 | 00:00:00 | | 2004-11-10 | 25,400 | 3.98 | 3.99 | 3.95 | 3.95 | 00:00:00 | | 2004-11-11 | 37,100 | 3.93 | 4.11 | 3.90 | 4.00 | 00:00:00 | | 2004-11-12 | 45,300 | 4.10 | 4.10 | 3.15 | 4.10 | 00:00:00 | | 2004-11-15 | 18,000 | 4.05 | 4.13 | 3.95 | 4.01 | 00:00:00 | | 2004-11-16 | 16,500 | 4.01 | 4.10 | 4.01 | 4.01 | 00:00:00 | | 2004-11-17 | 52,800 | 4.08 | 4.17 | 4.01 | 4.16 | 00:00:00 | | 2004-11-18 | 22,200 | 4.16 | 4.16 | 4.00 | 4.06 | 00:00:00 | | 2004-11-19 | 71,200 | 4.15 | 4.15 | 4.07 | 4.10 | 00:00:00 | | 2004-11-22 | 50,400 | 4.15 | 4.20 | 4.12 | 4.15 | 00:00:00 | | 2004-11-23 | 39,400 | 4.13 | 4.20 | 4.13 | 4.16 | 00:00:00 | | 2004-11-24 | 12,300 | 4.07 | 4.20 | 4.00 | 4.11 | 00:00:00 | | 2004-11-26 | 20,200 | 4.11 | 4.16 | 4.09 | 4.15 | 00:00:00 | | 2004-11-29 | 12,800 | 4.15 | 4.19 | 4.10 | 4.10 | 00:00:00 | | 2004-11-30 | 17,600 | 4.10 | 4.14 | 3.93 | 3.98 | 00:00:00 | | 2004-12-01 | 40,800 | 3.97 | 4.00 | 3.96 | 3.96 | 00:00:00 | | 2004-12-02 | 63,600 | 3.96 | 3.99 | 3.50 | 3.80 | 00:00:00 | | 2004-12-03 | 14,000 | 3.80 | 3.84 | 3.63 | 3.80 | 00:00:00 | | 2004-12-06 | 16,900 | 3.79 | 3.80 | 3.58 | 3.62 | 00:00:00 | | 2004-12-07 | 23,800 | 3.52 | 3.66 | 3.52 | 3.62 | 00:00:00 | | 2004-12-08 | 35,800 | 3.53 | 3.61 | 3.50 | 3.61 | 00:00:00 | | 2004-12-09 | 38,800 | 3.60 | 3.63 | 3.53 | 3.59 | 00:00:00 | | 2004-12-13 | 21,600 | 3.62 | 3.80 | 3.60 | 3.60 | 00:00:00 | | 2004-12-14 | 17,800 | 3.60 | 3.65 | 3.60 | 3.61 | 00:00:00 | | 2004-12-15 | 13,200 | 3.66 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2004-12-16 | 15,500 | 3.74 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2004-12-17 | 16,100 | 3.79 | 3.79 | 3.61 | 3.65 | 00:00:00 | | 2004-12-20 | 3,000 | 3.65 | 3.70 | 3.62 | 3.62 | 00:00:00 | | 2004-12-21 | 9,000 | 3.60 | 3.64 | 3.60 | 3.64 | 00:00:00 | | 2004-12-22 | 24,400 | 3.66 | 3.66 | 3.61 | 3.61 | 00:00:00 | | 2004-12-23 | 20,000 | 3.74 | 3.74 | 3.64 | 3.67 | 00:00:00 | | 2004-12-27 | 10,600 | 3.61 | 3.75 | 3.61 | 3.67 | 00:00:00 | | 2004-12-28 | 17,400 | 3.74 | 3.75 | 3.64 | 3.64 | 00:00:00 | | 2004-12-29 | 28,100 | 3.55 | 3.56 | 3.46 | 3.50 | 00:00:00 | | 2004-12-30 | 14,600 | 3.50 | 3.72 | 3.46 | 3.50 | 00:00:00 | | 2004-12-31 | 10,700 | 3.50 | 3.63 | 3.50 | 3.63 | 00:00:00 | | 2005-01-03 | 28,100 | 3.53 | 3.75 | 3.50 | 3.51 | 00:00:00 | | 2005-01-04 | 41,200 | 3.50 | 3.51 | 3.16 | 3.31 | 00:00:00 | | 2005-01-05 | 4,400 | 3.31 | 3.31 | 3.22 | 3.22 | 00:00:00 | | 2005-01-06 | 40,700 | 3.18 | 3.27 | 3.01 | 3.03 | 00:00:00 | | 2005-01-07 | 14,500 | 3.02 | 3.19 | 3.02 | 3.13 | 00:00:00 | | 2005-01-10 | 14,000 | 3.10 | 3.26 | 3.10 | 3.20 | 00:00:00 | | 2005-01-11 | 8,600 | 3.27 | 3.27 | 3.21 | 3.21 | 00:00:00 | | 2005-01-12 | 5,800 | 3.22 | 3.32 | 3.22 | 3.32 | 00:00:00 | | 2005-01-13 | 15,700 | 3.29 | 3.29 | 3.15 | 3.15 | 00:00:00 | | 2005-01-14 | 13,500 | 3.19 | 3.24 | 3.15 | 3.20 | 00:00:00 | | 2005-01-18 | 42,600 | 3.15 | 3.23 | 3.06 | 3.20 | 00:00:00 | | 2005-01-19 | 4,100 | 3.22 | 3.23 | 3.17 | 3.20 | 00:00:00 | | 2005-01-20 | 7,900 | 3.19 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2005-01-21 | 56,000 | 3.19 | 3.50 | 3.17 | 3.35 | 00:00:00 | | 2005-01-24 | 8,400 | 3.30 | 3.37 | 3.23 | 3.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
