|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-24 | 19,200 | 20.50 | 20.50 | 18.85 | 18.85 | 00:00:00 | | 2007-04-25 | 44,900 | 18.93 | 18.98 | 18.77 | 18.82 | 00:00:00 | | 2007-04-26 | 15,500 | 18.60 | 18.60 | 17.86 | 18.09 | 00:00:00 | | 2007-04-27 | 16,900 | 18.10 | 18.50 | 18.06 | 18.48 | 00:00:00 | | 2007-04-30 | 3,200 | 18.50 | 18.50 | 17.97 | 17.97 | 00:00:00 | | 2007-05-01 | 29,500 | 18.00 | 18.00 | 17.52 | 17.68 | 00:00:00 | | 2007-05-02 | 11,400 | 17.60 | 17.85 | 17.51 | 17.68 | 00:00:00 | | 2007-05-03 | 85,900 | 17.89 | 18.20 | 17.59 | 17.95 | 00:00:00 | | 2007-05-04 | 16,000 | 18.07 | 18.15 | 17.55 | 17.77 | 00:00:00 | | 2007-05-07 | 30,800 | 17.75 | 18.20 | 17.64 | 18.20 | 00:00:00 | | 2007-05-08 | 67,800 | 18.00 | 18.01 | 17.75 | 17.80 | 00:00:00 | | 2007-05-09 | 5,400 | 17.90 | 17.90 | 17.62 | 17.62 | 00:00:00 | | 2007-05-10 | 16,700 | 17.26 | 17.52 | 16.80 | 16.80 | 00:00:00 | | 2007-05-11 | 35,900 | 16.95 | 17.37 | 16.95 | 17.37 | 00:00:00 | | 2007-05-14 | 18,800 | 17.45 | 17.45 | 17.03 | 17.15 | 00:00:00 | | 2007-05-15 | 3,900 | 17.10 | 17.40 | 17.10 | 17.20 | 00:00:00 | | 2007-05-16 | 14,200 | 17.13 | 17.13 | 16.06 | 16.30 | 00:00:00 | | 2007-05-17 | 11,200 | 16.50 | 16.50 | 16.00 | 16.28 | 00:00:00 | | 2007-05-18 | 18,400 | 17.50 | 17.50 | 16.67 | 17.16 | 00:00:00 | | 2007-05-22 | 6,100 | 17.50 | 17.50 | 16.70 | 16.70 | 00:00:00 | | 2007-05-23 | 6,200 | 16.71 | 17.12 | 16.60 | 17.10 | 00:00:00 | | 2007-05-24 | 66,100 | 16.50 | 16.58 | 16.00 | 16.00 | 00:00:00 | | 2007-05-25 | 4,200 | 16.00 | 16.25 | 16.00 | 16.25 | 00:00:00 | | 2007-05-28 | 6,300 | 16.50 | 16.50 | 15.50 | 15.76 | 00:00:00 | | 2007-05-29 | 18,300 | 17.14 | 17.14 | 15.75 | 15.75 | 00:00:00 | | 2007-05-30 | 30,000 | 15.75 | 15.97 | 15.67 | 15.82 | 00:00:00 | | 2007-05-31 | 7,900 | 16.04 | 16.63 | 16.03 | 16.63 | 00:00:00 | | 2007-06-01 | 39,600 | 17.01 | 17.06 | 16.76 | 16.76 | 00:00:00 | | 2007-06-04 | 13,800 | 16.25 | 17.10 | 16.25 | 17.10 | 00:00:00 | | 2007-06-05 | 7,400 | 17.20 | 17.20 | 16.67 | 16.67 | 00:00:00 | | 2007-06-06 | 300 | 16.85 | 16.85 | 16.65 | 16.65 | 00:00:00 | | 2007-06-07 | 112,500 | 17.65 | 18.00 | 17.30 | 17.50 | 00:00:00 | | 2007-06-08 | 14,100 | 17.75 | 17.79 | 16.82 | 17.31 | 00:00:00 | | 2007-06-11 | 115,000 | 17.50 | 17.79 | 17.04 | 17.42 | 00:00:00 | | 2007-06-12 | 22,300 | 17.42 | 17.42 | 16.82 | 17.18 | 00:00:00 | | 2007-06-13 | 1,238,600 | 17.50 | 17.73 | 17.11 | 17.72 | 00:00:00 | | 2007-06-14 | 6,600 | 18.00 | 18.67 | 18.00 | 18.40 | 00:00:00 | | 2007-06-15 | 5,300 | 18.50 | 18.95 | 18.50 | 18.72 | 00:00:00 | | 2007-06-18 | 53,400 | 19.62 | 20.88 | 19.62 | 20.75 | 00:00:00 | | 2007-06-19 | 30,600 | 20.75 | 21.33 | 19.67 | 20.50 | 00:00:00 | | 2007-06-20 | 18,900 | 20.50 | 20.74 | 20.12 | 20.26 | 00:00:00 | | 2007-06-21 | 110,000 | 20.59 | 20.75 | 20.14 | 20.14 | 00:00:00 | | 2007-06-22 | 140,400 | 20.30 | 20.40 | 19.75 | 19.75 | 00:00:00 | | 2007-06-25 | 1,052,100 | 19.40 | 20.20 | 19.20 | 19.50 | 00:00:00 | | 2007-06-26 | 59,600 | 19.40 | 19.74 | 19.33 | 19.57 | 00:00:00 | | 2007-06-27 | 34,900 | 19.70 | 19.96 | 19.40 | 19.95 | 00:00:00 | | 2007-06-28 | 17,800 | 20.20 | 20.84 | 20.20 | 20.67 | 00:00:00 | | 2007-06-29 | 27,300 | 21.25 | 22.10 | 21.25 | 21.67 | 00:00:00 | | 2007-07-03 | 76,300 | 23.26 | 23.26 | 22.75 | 23.05 | 00:00:00 | | 2007-07-04 | 8,900 | 23.10 | 23.40 | 23.10 | 23.10 | 00:00:00 | | 2007-07-05 | 149,400 | 23.11 | 24.50 | 23.11 | 24.37 | 00:00:00 | | 2007-07-06 | 41,500 | 24.50 | 26.33 | 24.25 | 26.22 | 00:00:00 | | 2007-07-09 | 27,400 | 27.01 | 28.14 | 27.00 | 27.70 | 00:00:00 | | 2007-07-10 | 41,800 | 28.22 | 28.22 | 24.41 | 24.75 | 00:00:00 | | 2007-07-11 | 11,500 | 26.00 | 26.32 | 25.27 | 26.05 | 00:00:00 | | 2007-07-12 | 15,500 | 27.14 | 27.42 | 26.73 | 26.88 | 00:00:00 | | 2007-07-13 | 17,300 | 27.26 | 27.39 | 26.30 | 26.42 | 00:00:00 | | 2007-07-16 | 9,400 | 26.40 | 26.67 | 26.12 | 26.47 | 00:00:00 | | 2007-07-17 | 12,100 | 26.47 | 26.90 | 24.41 | 25.14 | 00:00:00 | | 2007-07-18 | 33,800 | 24.35 | 27.18 | 23.25 | 27.11 | 00:00:00 | | 2007-07-19 | 15,200 | 27.49 | 27.77 | 27.00 | 27.34 | 00:00:00 | | 2007-07-20 | 19,700 | 27.60 | 27.60 | 26.10 | 27.18 | 00:00:00 | | 2007-07-23 | 44,000 | 27.75 | 29.60 | 27.50 | 29.44 | 00:00:00 | | 2007-07-24 | 60,200 | 29.75 | 32.24 | 27.97 | 28.00 | 00:00:00 | | 2007-07-25 | 33,200 | 28.99 | 29.00 | 26.50 | 28.73 | 00:00:00 | | 2007-07-26 | 13,200 | 28.75 | 29.16 | 27.40 | 28.52 | 00:00:00 | | 2007-07-27 | 9,500 | 29.36 | 29.36 | 28.00 | 28.41 | 00:00:00 | | 2007-07-30 | 26,200 | 29.90 | 31.37 | 28.74 | 30.73 | 00:00:00 | | 2007-07-31 | 31,300 | 31.49 | 32.14 | 30.90 | 31.15 | 00:00:00 | | 2007-08-01 | 29,900 | 30.75 | 31.06 | 29.90 | 29.94 | 00:00:00 | | 2007-08-02 | 32,400 | 30.27 | 30.51 | 29.34 | 30.08 | 00:00:00 | | 2007-08-03 | 18,600 | 29.51 | 31.35 | 29.51 | 30.60 | 00:00:00 | | 2007-08-07 | 10,600 | 28.70 | 29.60 | 28.60 | 29.60 | 00:00:00 | | 2007-08-08 | 13,600 | 29.91 | 31.77 | 29.91 | 31.16 | 00:00:00 | | 2007-08-09 | 23,300 | 30.90 | 31.75 | 29.79 | 31.10 | 00:00:00 | | 2007-08-10 | 20,900 | 30.00 | 32.15 | 29.90 | 32.15 | 00:00:00 | | 2007-08-13 | 28,700 | 33.00 | 34.80 | 32.63 | 34.01 | 00:00:00 | | 2007-08-14 | 28,500 | 34.74 | 35.23 | 33.11 | 33.56 | 00:00:00 | | 2007-08-15 | 39,200 | 33.50 | 33.50 | 31.05 | 31.05 | 00:00:00 | | 2007-08-16 | 164,700 | 29.06 | 29.10 | 22.75 | 27.50 | 00:00:00 | | 2007-08-17 | 23,900 | 29.32 | 29.32 | 26.40 | 26.40 | 00:00:00 | | 2007-08-20 | 28,700 | 27.00 | 27.51 | 25.35 | 26.20 | 00:00:00 | | 2007-08-21 | 11,800 | 26.30 | 26.99 | 26.04 | 26.99 | 00:00:00 | | 2007-08-22 | 46,400 | 27.21 | 27.74 | 25.32 | 25.50 | 00:00:00 | | 2007-08-23 | 67,200 | 25.59 | 25.59 | 22.33 | 22.99 | 00:00:00 | | 2007-08-24 | 28,700 | 22.60 | 24.77 | 22.45 | 24.77 | 00:00:00 | | 2007-08-27 | 29,900 | 25.27 | 26.00 | 23.73 | 23.85 | 00:00:00 | | 2007-08-28 | 23,500 | 25.00 | 25.00 | 22.70 | 23.02 | 00:00:00 | | 2007-08-29 | 26,100 | 23.31 | 23.52 | 22.01 | 23.23 | 00:00:00 | | 2007-08-30 | 16,300 | 23.69 | 24.81 | 23.00 | 23.47 | 00:00:00 | | 2007-08-31 | 10,400 | 24.25 | 25.58 | 24.00 | 24.70 | 00:00:00 | | 2007-09-04 | 38,400 | 25.47 | 27.45 | 24.53 | 26.89 | 00:00:00 | | 2007-09-05 | 59,300 | 27.50 | 27.50 | 26.10 | 26.20 | 00:00:00 | | 2007-09-06 | 56,400 | 27.00 | 29.80 | 27.00 | 29.64 | 00:00:00 | | 2007-09-07 | 44,500 | 30.99 | 32.48 | 30.21 | 30.91 | 00:00:00 | | 2007-09-10 | 46,900 | 31.61 | 32.80 | 31.47 | 32.27 | 00:00:00 | | 2007-09-11 | 59,200 | 32.74 | 32.77 | 31.37 | 31.95 | 00:00:00 | | 2007-09-12 | 22,800 | 31.41 | 32.89 | 31.31 | 32.24 | 00:00:00 | | 2007-09-13 | 26,000 | 31.00 | 32.14 | 31.00 | 31.21 | 00:00:00 | | 2007-09-14 | 41,700 | 31.15 | 31.85 | 30.01 | 30.17 | 00:00:00 | | 2007-09-17 | 8,000 | 30.50 | 31.35 | 30.20 | 30.51 | 00:00:00 | | 2007-09-18 | 28,800 | 30.60 | 31.37 | 29.20 | 30.03 | 00:00:00 | | 2007-09-19 | 21,100 | 30.57 | 30.57 | 29.05 | 29.31 | 00:00:00 | | 2007-09-20 | 34,900 | 29.65 | 31.11 | 29.65 | 31.11 | 00:00:00 | | 2007-09-21 | 19,400 | 31.90 | 31.90 | 30.00 | 30.70 | 00:00:00 | | 2007-09-24 | 16,000 | 31.00 | 31.00 | 30.00 | 30.05 | 00:00:00 | | 2007-09-25 | 5,000 | 29.30 | 30.10 | 29.30 | 30.02 | 00:00:00 | | 2007-09-26 | 29,600 | 29.41 | 30.37 | 28.79 | 28.79 | 00:00:00 | | 2007-09-27 | 13,500 | 28.45 | 29.87 | 28.45 | 29.54 | 00:00:00 | | 2007-09-28 | 18,900 | 30.50 | 31.10 | 30.00 | 30.06 | 00:00:00 | | 2007-10-01 | 15,800 | 30.00 | 30.00 | 29.70 | 29.76 | 00:00:00 | | 2007-10-02 | 20,400 | 29.62 | 29.62 | 28.62 | 29.00 | 00:00:00 | | 2007-10-03 | 4,500 | 28.31 | 29.20 | 28.31 | 29.00 | 00:00:00 | | 2007-10-04 | 14,100 | 28.85 | 29.89 | 28.75 | 29.89 | 00:00:00 | | 2007-10-05 | 68,500 | 29.28 | 30.27 | 29.05 | 29.60 | 00:00:00 | | 2007-10-09 | 7,600 | 29.45 | 30.10 | 29.36 | 29.63 | 00:00:00 | | 2007-10-10 | 9,600 | 30.02 | 30.61 | 29.85 | 30.42 | 00:00:00 | | 2007-10-11 | 60,500 | 30.95 | 33.37 | 30.86 | 31.89 | 00:00:00 | | 2007-10-12 | 30,500 | 33.45 | 34.38 | 31.58 | 33.82 | 00:00:00 | | 2007-10-15 | 102,400 | 34.66 | 37.86 | 34.65 | 37.83 | 00:00:00 | | 2007-10-16 | 109,800 | 38.50 | 39.00 | 35.01 | 37.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
