|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 8,400 | 3.30 | 3.37 | 3.23 | 3.30 | 00:00:00 | | 2005-01-25 | 44,800 | 3.26 | 3.27 | 3.16 | 3.16 | 00:00:00 | | 2005-01-26 | 12,900 | 3.16 | 3.18 | 3.15 | 3.15 | 00:00:00 | | 2005-01-27 | 11,800 | 3.15 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2005-01-28 | 38,600 | 3.10 | 3.10 | 3.00 | 3.07 | 00:00:00 | | 2005-01-31 | 19,800 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2005-02-01 | 9,400 | 3.03 | 3.30 | 3.03 | 3.28 | 00:00:00 | | 2005-02-02 | 1,300 | 3.22 | 3.22 | 3.12 | 3.21 | 00:00:00 | | 2005-02-03 | 15,600 | 3.11 | 3.11 | 3.04 | 3.06 | 00:00:00 | | 2005-02-04 | 29,900 | 3.13 | 3.13 | 3.04 | 3.04 | 00:00:00 | | 2005-02-07 | 36,200 | 3.04 | 3.04 | 2.90 | 2.90 | 00:00:00 | | 2005-02-08 | 17,900 | 2.95 | 3.19 | 2.90 | 2.98 | 00:00:00 | | 2005-02-09 | 28,100 | 2.91 | 3.00 | 2.82 | 3.00 | 00:00:00 | | 2005-02-10 | 41,600 | 3.08 | 3.14 | 2.92 | 3.11 | 00:00:00 | | 2005-02-11 | 34,900 | 3.15 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2005-02-14 | 24,700 | 3.19 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2005-02-15 | 43,600 | 3.15 | 3.15 | 3.04 | 3.06 | 00:00:00 | | 2005-02-16 | 27,500 | 3.00 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2005-02-17 | 77,200 | 3.05 | 3.06 | 2.95 | 3.06 | 00:00:00 | | 2005-02-18 | 19,300 | 3.06 | 3.21 | 3.06 | 3.21 | 00:00:00 | | 2005-02-22 | 33,300 | 3.21 | 3.21 | 3.10 | 3.12 | 00:00:00 | | 2005-02-23 | 30,100 | 3.15 | 3.16 | 3.05 | 3.09 | 00:00:00 | | 2005-02-24 | 13,000 | 3.10 | 3.10 | 2.99 | 3.07 | 00:00:00 | | 2005-02-25 | 21,000 | 3.00 | 3.05 | 2.97 | 2.98 | 00:00:00 | | 2005-02-28 | 34,600 | 2.99 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-03-01 | 6,700 | 2.91 | 2.99 | 2.90 | 2.94 | 00:00:00 | | 2005-03-02 | 59,800 | 2.95 | 2.95 | 2.78 | 2.84 | 00:00:00 | | 2005-03-03 | 8,200 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-03-04 | 37,400 | 2.92 | 3.03 | 2.83 | 2.86 | 00:00:00 | | 2005-03-07 | 37,700 | 2.95 | 3.05 | 2.88 | 2.93 | 00:00:00 | | 2005-03-08 | 27,400 | 3.00 | 3.00 | 2.88 | 2.92 | 00:00:00 | | 2005-03-09 | 10,400 | 2.97 | 2.98 | 2.94 | 2.96 | 00:00:00 | | 2005-03-10 | 39,000 | 2.98 | 2.98 | 2.86 | 2.88 | 00:00:00 | | 2005-03-11 | 32,400 | 2.88 | 2.97 | 2.88 | 2.91 | 00:00:00 | | 2005-03-14 | 34,700 | 2.85 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2005-03-15 | 40,300 | 2.91 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-03-16 | 10,400 | 2.99 | 2.99 | 2.92 | 2.96 | 00:00:00 | | 2005-03-17 | 10,600 | 2.90 | 2.93 | 2.90 | 2.92 | 00:00:00 | | 2005-03-18 | 77,700 | 2.90 | 2.92 | 2.82 | 2.82 | 00:00:00 | | 2005-03-21 | 32,300 | 2.82 | 2.93 | 2.74 | 2.75 | 00:00:00 | | 2005-03-22 | 14,700 | 2.84 | 2.84 | 2.70 | 2.72 | 00:00:00 | | 2005-03-23 | 2,600 | 2.74 | 2.76 | 2.71 | 2.73 | 00:00:00 | | 2005-03-24 | 15,800 | 2.69 | 2.72 | 2.65 | 2.65 | 00:00:00 | | 2005-03-28 | 7,700 | 2.66 | 2.72 | 2.66 | 2.71 | 00:00:00 | | 2005-03-29 | 27,800 | 2.66 | 2.74 | 2.64 | 2.65 | 00:00:00 | | 2005-03-30 | 600 | 2.72 | 2.72 | 2.63 | 2.63 | 00:00:00 | | 2005-03-31 | 9,600 | 2.71 | 2.76 | 2.60 | 2.76 | 00:00:00 | | 2005-04-01 | 10,800 | 2.78 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2005-04-04 | 41,100 | 2.70 | 2.75 | 2.50 | 2.75 | 00:00:00 | | 2005-04-05 | 19,900 | 2.72 | 2.72 | 2.58 | 2.66 | 00:00:00 | | 2005-04-06 | 19,400 | 2.61 | 2.66 | 2.55 | 2.55 | 00:00:00 | | 2005-04-07 | 2,900 | 2.62 | 2.65 | 2.55 | 2.60 | 00:00:00 | | 2005-04-08 | 2,400 | 2.59 | 2.63 | 2.59 | 2.60 | 00:00:00 | | 2005-04-11 | 9,600 | 2.62 | 2.64 | 2.56 | 2.60 | 00:00:00 | | 2005-04-12 | 45,200 | 2.57 | 2.57 | 2.44 | 2.51 | 00:00:00 | | 2005-04-13 | 4,400 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2005-04-14 | 58,900 | 2.46 | 2.52 | 2.38 | 2.44 | 00:00:00 | | 2005-04-15 | 53,200 | 2.34 | 2.38 | 2.34 | 2.35 | 00:00:00 | | 2005-04-18 | 19,000 | 2.30 | 2.35 | 2.30 | 2.33 | 00:00:00 | | 2005-04-19 | 37,500 | 2.33 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2005-04-20 | 47,200 | 2.50 | 2.55 | 2.48 | 2.49 | 00:00:00 | | 2005-04-21 | 8,300 | 2.47 | 2.51 | 2.47 | 2.51 | 00:00:00 | | 2005-04-22 | 22,300 | 2.47 | 2.48 | 2.35 | 2.38 | 00:00:00 | | 2005-04-25 | 6,900 | 2.35 | 2.39 | 2.30 | 2.33 | 00:00:00 | | 2005-04-26 | 4,200 | 2.44 | 2.46 | 2.39 | 2.39 | 00:00:00 | | 2005-04-27 | 9,300 | 2.39 | 2.39 | 2.32 | 2.35 | 00:00:00 | | 2005-04-28 | 36,600 | 2.30 | 2.30 | 2.19 | 2.25 | 00:00:00 | | 2005-04-29 | 55,400 | 2.24 | 2.24 | 2.12 | 2.18 | 00:00:00 | | 2005-05-02 | 11,500 | 2.22 | 2.25 | 2.16 | 2.16 | 00:00:00 | | 2005-05-03 | 32,700 | 2.15 | 2.31 | 2.15 | 2.26 | 00:00:00 | | 2005-05-04 | 81,800 | 2.24 | 2.24 | 2.13 | 2.20 | 00:00:00 | | 2005-05-05 | 30,000 | 2.17 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2005-05-06 | 74,200 | 2.11 | 2.11 | 1.98 | 2.08 | 00:00:00 | | 2005-05-09 | 37,000 | 2.05 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2005-05-10 | 27,000 | 2.10 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2005-05-11 | 11,000 | 2.06 | 2.09 | 2.06 | 2.09 | 00:00:00 | | 2005-05-12 | 77,200 | 2.05 | 2.06 | 1.92 | 1.97 | 00:00:00 | | 2005-05-13 | 31,400 | 1.92 | 2.07 | 1.92 | 2.00 | 00:00:00 | | 2005-05-16 | 25,000 | 2.00 | 2.00 | 1.91 | 1.91 | 00:00:00 | | 2005-05-17 | 21,600 | 1.95 | 2.08 | 1.92 | 2.06 | 00:00:00 | | 2005-05-18 | 36,200 | 2.15 | 2.45 | 2.00 | 2.23 | 00:00:00 | | 2005-05-19 | 97,400 | 2.33 | 2.33 | 2.23 | 2.28 | 00:00:00 | | 2005-05-20 | 10,000 | 2.25 | 2.32 | 2.23 | 2.23 | 00:00:00 | | 2005-05-23 | 14,000 | 2.25 | 2.28 | 2.18 | 2.27 | 00:00:00 | | 2005-05-24 | 27,700 | 2.27 | 2.27 | 2.17 | 2.27 | 00:00:00 | | 2005-05-25 | 20,600 | 2.25 | 2.25 | 2.18 | 2.23 | 00:00:00 | | 2005-05-26 | 6,100 | 2.18 | 2.19 | 2.07 | 2.19 | 00:00:00 | | 2005-05-27 | 32,400 | 2.15 | 2.25 | 2.09 | 2.20 | 00:00:00 | | 2005-05-31 | 29,600 | 2.16 | 2.31 | 2.16 | 2.31 | 00:00:00 | | 2005-06-01 | 33,800 | 2.33 | 2.33 | 2.09 | 2.20 | 00:00:00 | | 2005-06-02 | 46,800 | 2.22 | 2.30 | 2.22 | 2.26 | 00:00:00 | | 2005-06-03 | 20,900 | 2.27 | 2.30 | 2.25 | 2.28 | 00:00:00 | | 2005-06-06 | 33,100 | 2.29 | 2.30 | 2.21 | 2.24 | 00:00:00 | | 2005-06-07 | 12,700 | 2.25 | 2.25 | 2.17 | 2.18 | 00:00:00 | | 2005-06-08 | 14,200 | 2.18 | 2.22 | 2.17 | 2.20 | 00:00:00 | | 2005-06-09 | 18,000 | 2.18 | 2.18 | 2.13 | 2.17 | 00:00:00 | | 2005-06-10 | 100,200 | 2.19 | 2.32 | 2.14 | 2.29 | 00:00:00 | | 2005-06-13 | 55,100 | 2.31 | 2.48 | 2.26 | 2.39 | 00:00:00 | | 2005-06-14 | 15,300 | 2.41 | 2.44 | 2.37 | 2.37 | 00:00:00 | | 2005-06-15 | 39,100 | 2.44 | 2.48 | 2.38 | 2.48 | 00:00:00 | | 2005-06-16 | 54,300 | 2.55 | 2.62 | 2.49 | 2.55 | 00:00:00 | | 2005-06-17 | 96,800 | 2.50 | 2.64 | 2.50 | 2.62 | 00:00:00 | | 2005-06-20 | 27,900 | 2.62 | 2.70 | 2.57 | 2.59 | 00:00:00 | | 2005-06-21 | 34,100 | 2.58 | 2.69 | 2.50 | 2.69 | 00:00:00 | | 2005-06-22 | 12,100 | 2.61 | 2.64 | 2.56 | 2.60 | 00:00:00 | | 2005-06-23 | 8,500 | 2.60 | 2.60 | 2.54 | 2.54 | 00:00:00 | | 2005-06-24 | 14,300 | 2.60 | 2.61 | 2.55 | 2.58 | 00:00:00 | | 2005-06-27 | 13,300 | 2.53 | 2.55 | 2.53 | 2.55 | 00:00:00 | | 2005-06-28 | 9,400 | 2.52 | 2.52 | 2.45 | 2.45 | 00:00:00 | | 2005-06-29 | 44,800 | 2.43 | 2.58 | 2.42 | 2.49 | 00:00:00 | | 2005-06-30 | 51,500 | 2.52 | 2.58 | 2.49 | 2.56 | 00:00:00 | | 2005-07-01 | 22,800 | 2.50 | 2.70 | 2.47 | 2.63 | 00:00:00 | | 2005-07-05 | 100,900 | 2.65 | 2.65 | 2.54 | 2.64 | 00:00:00 | | 2005-07-06 | 36,900 | 2.63 | 2.67 | 2.61 | 2.64 | 00:00:00 | | 2005-07-07 | 922,900 | 2.95 | 3.10 | 2.85 | 3.00 | 00:00:00 | | 2005-07-08 | 309,000 | 3.20 | 3.25 | 3.09 | 3.16 | 00:00:00 | | 2005-07-11 | 281,600 | 3.25 | 3.35 | 3.16 | 3.25 | 00:00:00 | | 2005-07-12 | 161,800 | 3.26 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2005-07-13 | 76,100 | 3.21 | 3.21 | 3.16 | 3.20 | 00:00:00 | | 2005-07-14 | 124,100 | 3.24 | 3.24 | 3.15 | 3.15 | 00:00:00 | | 2005-07-15 | 79,500 | 3.15 | 3.19 | 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 > >> |
|
