|
 SEABRIDGE GOLD IN - [Ticker: SEA.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | SEA.V quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-18 | 23,900 | 2.60 | 2.80 | 2.60 | 2.80 | 00:00:00 | | 2005-05-19 | 25,000 | 2.93 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2005-05-20 | 3,900 | 2.82 | 2.82 | 2.80 | 2.80 | 00:00:00 | | 2005-05-24 | 700 | 2.50 | 2.88 | 2.50 | 2.88 | 00:00:00 | | 2005-05-25 | 11,300 | 2.60 | 2.80 | 2.60 | 2.80 | 00:00:00 | | 2005-05-26 | 3,500 | 2.75 | 2.75 | 2.62 | 2.75 | 00:00:00 | | 2005-05-27 | 18,500 | 2.75 | 2.78 | 2.60 | 2.68 | 00:00:00 | | 2005-05-30 | 10,000 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2005-05-31 | 20,500 | 2.70 | 2.90 | 2.70 | 2.90 | 00:00:00 | | 2005-06-01 | 5,800 | 2.90 | 2.90 | 2.71 | 2.73 | 00:00:00 | | 2005-06-02 | 26,200 | 2.75 | 2.86 | 2.75 | 2.85 | 00:00:00 | | 2005-06-03 | 5,500 | 2.82 | 2.87 | 2.82 | 2.87 | 00:00:00 | | 2005-06-06 | 7,700 | 2.88 | 2.88 | 2.76 | 2.76 | 00:00:00 | | 2005-06-07 | 5,700 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2005-06-08 | 13,600 | 2.71 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2005-06-09 | 6,100 | 2.70 | 2.70 | 2.69 | 2.69 | 00:00:00 | | 2005-06-10 | 43,100 | 2.70 | 2.85 | 2.70 | 2.85 | 00:00:00 | | 2005-06-13 | 56,200 | 2.85 | 3.05 | 2.85 | 2.94 | 00:00:00 | | 2005-06-14 | 6,400 | 2.99 | 3.04 | 2.96 | 2.99 | 00:00:00 | | 2005-06-15 | 23,800 | 2.97 | 3.05 | 2.97 | 3.04 | 00:00:00 | | 2005-06-16 | 57,100 | 3.05 | 3.19 | 3.05 | 3.17 | 00:00:00 | | 2005-06-17 | 55,100 | 3.17 | 3.25 | 3.11 | 3.25 | 00:00:00 | | 2005-06-20 | 20,600 | 3.25 | 3.25 | 3.12 | 3.22 | 00:00:00 | | 2005-06-21 | 26,000 | 3.15 | 3.15 | 3.07 | 3.15 | 00:00:00 | | 2005-06-22 | 25,200 | 3.20 | 3.21 | 3.17 | 3.20 | 00:00:00 | | 2005-06-23 | 1,100 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2005-06-24 | 6,100 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2005-06-27 | 8,100 | 3.13 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2005-06-28 | 4,900 | 3.13 | 3.13 | 3.05 | 3.05 | 00:00:00 | | 2005-06-29 | 23,000 | 3.02 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2005-06-30 | 14,400 | 3.11 | 3.15 | 3.09 | 3.12 | 00:00:00 | | 2005-07-04 | 12,000 | 3.14 | 3.14 | 2.99 | 2.99 | 00:00:00 | | 2005-07-05 | 54,900 | 3.03 | 3.25 | 3.02 | 3.25 | 00:00:00 | | 2005-07-06 | 17,100 | 3.25 | 3.28 | 3.20 | 3.25 | 00:00:00 | | 2005-07-07 | 182,500 | 3.54 | 3.77 | 3.52 | 3.68 | 00:00:00 | | 2005-07-08 | 104,600 | 3.71 | 3.85 | 3.71 | 3.85 | 00:00:00 | | 2005-07-11 | 22,900 | 3.88 | 4.00 | 3.86 | 3.95 | 00:00:00 | | 2005-07-12 | 38,100 | 3.99 | 3.99 | 3.83 | 3.85 | 00:00:00 | | 2005-07-13 | 51,300 | 3.85 | 3.85 | 3.79 | 3.85 | 00:00:00 | | 2005-07-14 | 75,800 | 3.84 | 3.85 | 3.79 | 3.85 | 00:00:00 | | 2005-07-15 | 36,700 | 3.85 | 3.85 | 3.81 | 3.85 | 00:00:00 | | 2005-07-18 | 47,600 | 3.85 | 4.55 | 3.85 | 4.44 | 00:00:00 | | 2005-07-19 | 48,900 | 4.38 | 4.50 | 4.25 | 4.30 | 00:00:00 | | 2005-07-20 | 8,200 | 4.35 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2005-07-21 | 11,200 | 4.35 | 4.35 | 4.30 | 4.35 | 00:00:00 | | 2005-07-22 | 5,400 | 4.30 | 4.30 | 4.25 | 4.26 | 00:00:00 | | 2005-07-25 | 10,200 | 4.26 | 4.26 | 4.13 | 4.14 | 00:00:00 | | 2005-07-26 | 11,200 | 4.10 | 4.10 | 4.03 | 4.05 | 00:00:00 | | 2005-07-27 | 3,300 | 4.09 | 4.09 | 4.01 | 4.01 | 00:00:00 | | 2005-07-28 | 9,700 | 4.11 | 4.12 | 4.10 | 4.10 | 00:00:00 | | 2005-07-29 | 14,100 | 4.12 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2005-08-02 | 36,700 | 4.20 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2005-08-03 | 35,100 | 4.20 | 4.22 | 4.20 | 4.22 | 00:00:00 | | 2005-08-04 | 1,200 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2005-08-05 | 4,900 | 4.20 | 4.21 | 4.20 | 4.20 | 00:00:00 | | 2005-08-08 | 3,800 | 4.20 | 4.20 | 4.12 | 4.20 | 00:00:00 | | 2005-08-09 | 900 | 4.08 | 4.25 | 4.08 | 4.25 | 00:00:00 | | 2005-08-10 | 200 | 4.08 | 4.08 | 4.08 | 4.08 | 00:00:00 | | 2005-08-11 | 32,500 | 4.25 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2005-08-12 | 14,600 | 4.25 | 4.31 | 4.21 | 4.31 | 00:00:00 | | 2005-08-15 | 1,500 | 4.34 | 4.34 | 4.20 | 4.20 | 00:00:00 | | 2005-08-16 | 3,100 | 4.25 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2005-08-17 | 10,500 | 4.34 | 4.49 | 4.34 | 4.40 | 00:00:00 | | 2005-08-18 | 16,200 | 4.48 | 4.55 | 4.45 | 4.46 | 00:00:00 | | 2005-08-22 | 1,100 | 4.30 | 4.39 | 4.30 | 4.39 | 00:00:00 | | 2005-08-23 | 4,300 | 4.36 | 4.36 | 4.30 | 4.36 | 00:00:00 | | 2005-08-24 | 12,100 | 4.35 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2005-08-26 | 2,200 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2005-08-29 | 8,300 | 4.26 | 4.37 | 4.25 | 4.30 | 00:00:00 | | 2005-08-30 | 22,000 | 4.26 | 4.26 | 4.18 | 4.20 | 00:00:00 | | 2005-08-31 | 29,700 | 4.20 | 4.22 | 4.19 | 4.20 | 00:00:00 | | 2005-09-01 | 11,800 | 4.24 | 4.40 | 4.24 | 4.35 | 00:00:00 | | 2005-09-02 | 2,800 | 4.22 | 4.46 | 4.21 | 4.41 | 00:00:00 | | 2005-09-06 | 6,200 | 4.50 | 4.50 | 4.36 | 4.36 | 00:00:00 | | 2005-09-08 | 6,400 | 4.40 | 4.45 | 4.39 | 4.44 | 00:00:00 | | 2005-09-09 | 3,800 | 4.50 | 4.54 | 4.50 | 4.54 | 00:00:00 | | 2005-09-12 | 6,100 | 4.53 | 4.70 | 4.53 | 4.70 | 00:00:00 | | 2005-09-13 | 500 | 4.60 | 4.60 | 4.59 | 4.60 | 00:00:00 | | 2005-09-14 | 13,400 | 4.50 | 4.75 | 4.50 | 4.75 | 00:00:00 | | 2005-09-15 | 36,800 | 5.04 | 5.63 | 5.04 | 5.63 | 00:00:00 | | 2005-09-16 | 34,700 | 5.63 | 5.76 | 5.48 | 5.55 | 00:00:00 | | 2005-09-19 | 37,000 | 5.96 | 5.99 | 5.76 | 5.76 | 00:00:00 | | 2005-09-20 | 18,000 | 5.80 | 5.85 | 5.74 | 5.74 | 00:00:00 | | 2005-09-21 | 8,600 | 5.65 | 5.80 | 5.50 | 5.78 | 00:00:00 | | 2005-09-22 | 20,700 | 5.85 | 5.85 | 5.54 | 5.84 | 00:00:00 | | 2005-09-23 | 17,000 | 5.55 | 5.63 | 5.12 | 5.25 | 00:00:00 | | 2005-09-26 | 34,600 | 5.01 | 5.30 | 5.00 | 5.25 | 00:00:00 | | 2005-09-27 | 89,800 | 5.25 | 5.90 | 5.25 | 5.90 | 00:00:00 | | 2005-09-28 | 139,900 | 5.95 | 6.38 | 5.89 | 6.31 | 00:00:00 | | 2005-09-29 | 52,400 | 6.30 | 6.69 | 6.10 | 6.62 | 00:00:00 | | 2005-09-30 | 95,700 | 6.75 | 7.05 | 6.74 | 6.96 | 00:00:00 | | 2005-10-03 | 83,800 | 6.94 | 6.95 | 6.54 | 6.54 | 00:00:00 | | 2005-10-04 | 22,900 | 6.65 | 6.94 | 6.60 | 6.72 | 00:00:00 | | 2005-10-05 | 27,300 | 6.82 | 6.84 | 6.60 | 6.72 | 00:00:00 | | 2005-10-06 | 79,800 | 6.66 | 7.49 | 6.66 | 7.30 | 00:00:00 | | 2005-10-07 | 35,100 | 7.00 | 7.39 | 6.94 | 7.00 | 00:00:00 | | 2005-10-11 | 54,300 | 7.26 | 7.50 | 7.21 | 7.31 | 00:00:00 | | 2005-10-12 | 40,600 | 7.30 | 7.30 | 6.62 | 6.62 | 00:00:00 | | 2005-10-13 | 11,500 | 6.60 | 6.68 | 6.50 | 6.68 | 00:00:00 | | 2005-10-14 | 23,500 | 6.50 | 6.70 | 6.50 | 6.68 | 00:00:00 | | 2005-10-17 | 5,600 | 6.70 | 6.83 | 6.70 | 6.83 | 00:00:00 | | 2005-10-18 | 5,800 | 6.80 | 6.85 | 6.80 | 6.80 | 00:00:00 | | 2005-10-19 | 21,500 | 6.67 | 6.67 | 6.14 | 6.15 | 00:00:00 | | 2005-10-20 | 33,000 | 6.03 | 6.45 | 5.57 | 5.60 | 00:00:00 | | 2005-10-21 | 17,800 | 5.70 | 6.05 | 5.70 | 6.05 | 00:00:00 | | 2005-10-24 | 14,300 | 6.05 | 6.10 | 5.90 | 6.07 | 00:00:00 | | 2005-10-25 | 10,400 | 6.10 | 6.40 | 6.10 | 6.27 | 00:00:00 | | 2005-10-26 | 10,300 | 6.27 | 6.27 | 6.25 | 6.25 | 00:00:00 | | 2005-10-28 | 3,100 | 6.20 | 6.28 | 6.14 | 6.27 | 00:00:00 | | 2005-10-31 | 5,300 | 6.15 | 6.25 | 6.15 | 6.25 | 00:00:00 | | 2005-11-01 | 14,200 | 6.10 | 6.10 | 6.01 | 6.05 | 00:00:00 | | 2005-11-02 | 7,200 | 6.10 | 6.30 | 6.05 | 6.29 | 00:00:00 | | 2005-11-03 | 3,100 | 6.24 | 6.26 | 6.23 | 6.26 | 00:00:00 | | 2005-11-04 | 12,800 | 6.26 | 6.26 | 6.15 | 6.20 | 00:00:00 | | 2005-11-07 | 7,800 | 6.20 | 6.25 | 6.20 | 6.25 | 00:00:00 | | 2005-11-09 | 23,200 | 6.46 | 6.50 | 6.46 | 6.46 | 00:00:00 | | 2005-11-10 | 5,200 | 6.70 | 6.73 | 6.57 | 6.58 | 00:00:00 | | 2005-11-11 | 5,100 | 6.55 | 6.60 | 6.48 | 6.60 | 00:00:00 | | 2005-11-14 | 3,900 | 6.90 | 6.97 | 6.90 | 6.90 | 00:00:00 | | 2005-11-15 | 33,500 | 6.90 | 7.00 | 6.90 | 6.97 | 00:00:00 | | 2005-11-16 | 36,300 | 6.71 | 7.40 | 6.71 | 7.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
