|
 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 | | 2003-11-25 | 228,700 | 3.90 | 4.32 | 3.90 | 4.17 | 00:00:00 | | 2003-11-26 | 103,200 | 4.26 | 4.70 | 4.26 | 4.55 | 00:00:00 | | 2003-11-27 | 35,400 | 4.52 | 4.65 | 4.49 | 4.60 | 00:00:00 | | 2003-11-28 | 71,900 | 4.70 | 4.75 | 4.57 | 4.60 | 00:00:00 | | 2003-12-01 | 57,500 | 4.89 | 4.90 | 4.55 | 4.77 | 00:00:00 | | 2003-12-02 | 75,100 | 4.77 | 5.00 | 4.77 | 5.00 | 00:00:00 | | 2003-12-03 | 120,000 | 5.00 | 5.40 | 5.00 | 5.40 | 00:00:00 | | 2003-12-04 | 112,300 | 5.49 | 5.49 | 5.00 | 5.00 | 00:00:00 | | 2003-12-05 | 31,900 | 5.19 | 5.35 | 5.18 | 5.26 | 00:00:00 | | 2003-12-08 | 26,000 | 5.29 | 5.29 | 5.15 | 5.20 | 00:00:00 | | 2003-12-09 | 29,500 | 5.20 | 5.20 | 4.95 | 5.10 | 00:00:00 | | 2003-12-10 | 69,800 | 4.66 | 4.84 | 4.56 | 4.56 | 00:00:00 | | 2003-12-11 | 52,100 | 4.26 | 4.50 | 4.26 | 4.50 | 00:00:00 | | 2003-12-12 | 39,200 | 4.79 | 5.00 | 4.69 | 4.95 | 00:00:00 | | 2003-12-15 | 41,800 | 4.70 | 4.99 | 4.70 | 4.90 | 00:00:00 | | 2003-12-16 | 15,400 | 5.00 | 5.00 | 4.84 | 4.85 | 00:00:00 | | 2003-12-17 | 20,100 | 4.85 | 5.00 | 4.85 | 5.00 | 00:00:00 | | 2003-12-18 | 29,700 | 5.20 | 5.20 | 5.00 | 5.00 | 00:00:00 | | 2003-12-19 | 14,500 | 5.05 | 5.10 | 5.00 | 5.08 | 00:00:00 | | 2003-12-22 | 35,000 | 4.95 | 5.10 | 4.85 | 4.85 | 00:00:00 | | 2003-12-23 | 38,100 | 4.75 | 5.13 | 4.75 | 5.13 | 00:00:00 | | 2003-12-24 | 5,500 | 5.10 | 5.15 | 5.00 | 5.15 | 00:00:00 | | 2003-12-29 | 12,500 | 5.25 | 5.25 | 5.12 | 5.25 | 00:00:00 | | 2003-12-30 | 13,800 | 5.20 | 5.50 | 5.17 | 5.34 | 00:00:00 | | 2003-12-31 | 13,500 | 5.50 | 5.50 | 5.15 | 5.30 | 00:00:00 | | 2004-01-02 | 21,500 | 5.11 | 5.11 | 4.90 | 5.00 | 00:00:00 | | 2004-01-05 | 91,200 | 5.10 | 5.30 | 5.05 | 5.15 | 00:00:00 | | 2004-01-06 | 54,100 | 5.05 | 5.40 | 5.05 | 5.40 | 00:00:00 | | 2004-01-07 | 37,800 | 5.30 | 5.30 | 5.08 | 5.25 | 00:00:00 | | 2004-01-08 | 108,400 | 5.30 | 5.90 | 5.30 | 5.90 | 00:00:00 | | 2004-01-09 | 59,400 | 5.88 | 5.90 | 5.71 | 5.89 | 00:00:00 | | 2004-01-12 | 48,700 | 5.90 | 6.00 | 5.72 | 6.00 | 00:00:00 | | 2004-01-13 | 72,200 | 5.90 | 6.00 | 5.63 | 5.65 | 00:00:00 | | 2004-01-14 | 57,300 | 5.61 | 5.61 | 5.40 | 5.55 | 00:00:00 | | 2004-01-15 | 50,200 | 5.60 | 5.60 | 5.13 | 5.20 | 00:00:00 | | 2004-01-16 | 48,400 | 5.25 | 5.40 | 5.00 | 5.10 | 00:00:00 | | 2004-01-19 | 11,100 | 5.35 | 5.35 | 5.08 | 5.10 | 00:00:00 | | 2004-01-20 | 50,800 | 5.49 | 5.49 | 5.14 | 5.21 | 00:00:00 | | 2004-01-21 | 20,900 | 5.29 | 5.30 | 5.11 | 5.11 | 00:00:00 | | 2004-01-22 | 56,100 | 5.20 | 5.20 | 5.01 | 5.01 | 00:00:00 | | 2004-01-23 | 51,100 | 5.01 | 5.50 | 4.76 | 5.50 | 00:00:00 | | 2004-01-26 | 17,700 | 5.15 | 5.15 | 4.86 | 5.03 | 00:00:00 | | 2004-01-27 | 19,900 | 4.95 | 4.95 | 4.90 | 4.95 | 00:00:00 | | 2004-01-28 | 33,700 | 5.06 | 5.21 | 4.97 | 5.15 | 00:00:00 | | 2004-01-29 | 16,400 | 5.10 | 5.10 | 4.63 | 4.90 | 00:00:00 | | 2004-01-30 | 9,800 | 4.75 | 4.89 | 4.75 | 4.75 | 00:00:00 | | 2004-02-02 | 57,700 | 5.00 | 5.00 | 4.63 | 4.67 | 00:00:00 | | 2004-02-03 | 21,600 | 4.84 | 5.05 | 4.82 | 5.00 | 00:00:00 | | 2004-02-04 | 34,800 | 4.81 | 5.00 | 4.66 | 4.96 | 00:00:00 | | 2004-02-05 | 12,700 | 5.20 | 5.20 | 4.70 | 4.80 | 00:00:00 | | 2004-02-06 | 10,300 | 5.00 | 5.19 | 4.87 | 5.09 | 00:00:00 | | 2004-02-09 | 20,700 | 5.00 | 5.10 | 4.81 | 5.01 | 00:00:00 | | 2004-02-10 | 42,400 | 5.02 | 5.30 | 5.02 | 5.12 | 00:00:00 | | 2004-02-11 | 29,500 | 5.14 | 5.18 | 5.04 | 5.18 | 00:00:00 | | 2004-02-12 | 62,600 | 5.25 | 5.59 | 5.25 | 5.55 | 00:00:00 | | 2004-02-13 | 31,600 | 5.55 | 5.70 | 5.40 | 5.60 | 00:00:00 | | 2004-02-16 | 2,700 | 5.70 | 5.70 | 5.55 | 5.55 | 00:00:00 | | 2004-02-17 | 24,200 | 5.65 | 5.69 | 5.32 | 5.60 | 00:00:00 | | 2004-02-18 | 13,800 | 5.51 | 5.55 | 5.50 | 5.51 | 00:00:00 | | 2004-02-19 | 44,300 | 5.50 | 5.50 | 5.40 | 5.40 | 00:00:00 | | 2004-02-20 | 12,300 | 5.32 | 5.32 | 5.00 | 5.00 | 00:00:00 | | 2004-02-23 | 25,100 | 5.10 | 5.10 | 4.50 | 4.63 | 00:00:00 | | 2004-02-24 | 24,000 | 4.69 | 4.80 | 4.61 | 4.62 | 00:00:00 | | 2004-02-25 | 26,300 | 4.60 | 4.75 | 4.60 | 4.75 | 00:00:00 | | 2004-02-26 | 40,800 | 4.62 | 4.70 | 4.55 | 4.60 | 00:00:00 | | 2004-02-27 | 1,500 | 4.60 | 4.90 | 4.60 | 4.90 | 00:00:00 | | 2004-03-01 | 19,000 | 4.92 | 5.07 | 4.90 | 5.07 | 00:00:00 | | 2004-03-02 | 12,100 | 5.00 | 5.10 | 4.69 | 4.69 | 00:00:00 | | 2004-03-03 | 9,400 | 4.70 | 4.70 | 4.65 | 4.70 | 00:00:00 | | 2004-03-04 | 3,800 | 4.70 | 4.70 | 4.60 | 4.60 | 00:00:00 | | 2004-03-05 | 19,000 | 4.70 | 4.77 | 4.65 | 4.70 | 00:00:00 | | 2004-03-08 | 5,000 | 4.65 | 4.70 | 4.65 | 4.70 | 00:00:00 | | 2004-03-09 | 37,800 | 4.70 | 4.75 | 4.55 | 4.70 | 00:00:00 | | 2004-03-10 | 2,700 | 4.50 | 4.65 | 4.50 | 4.65 | 00:00:00 | | 2004-03-11 | 11,400 | 4.65 | 4.65 | 4.40 | 4.40 | 00:00:00 | | 2004-03-12 | 8,100 | 4.40 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2004-03-15 | 24,800 | 4.40 | 4.40 | 4.25 | 4.30 | 00:00:00 | | 2004-03-16 | 18,000 | 4.30 | 4.40 | 4.20 | 4.20 | 00:00:00 | | 2004-03-17 | 59,300 | 4.25 | 4.50 | 4.15 | 4.50 | 00:00:00 | | 2004-03-18 | 17,500 | 4.67 | 4.73 | 4.51 | 4.52 | 00:00:00 | | 2004-03-19 | 5,000 | 4.70 | 4.70 | 4.67 | 4.67 | 00:00:00 | | 2004-03-22 | 17,100 | 4.80 | 4.80 | 4.60 | 4.70 | 00:00:00 | | 2004-03-23 | 3,400 | 4.51 | 4.74 | 4.51 | 4.65 | 00:00:00 | | 2004-03-24 | 18,700 | 4.70 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2004-03-25 | 4,000 | 4.55 | 4.70 | 4.55 | 4.70 | 00:00:00 | | 2004-03-26 | 37,400 | 4.91 | 5.05 | 4.91 | 5.05 | 00:00:00 | | 2004-03-29 | 27,700 | 5.22 | 5.25 | 4.94 | 4.94 | 00:00:00 | | 2004-03-30 | 42,500 | 4.99 | 5.05 | 4.99 | 5.05 | 00:00:00 | | 2004-03-31 | 33,200 | 5.08 | 5.12 | 5.03 | 5.11 | 00:00:00 | | 2004-04-01 | 25,500 | 5.09 | 5.15 | 5.00 | 5.00 | 00:00:00 | | 2004-04-02 | 46,700 | 5.00 | 5.00 | 4.65 | 4.95 | 00:00:00 | | 2004-04-05 | 19,700 | 4.75 | 4.90 | 4.70 | 4.70 | 00:00:00 | | 2004-04-06 | 32,100 | 4.95 | 4.95 | 4.71 | 4.74 | 00:00:00 | | 2004-04-07 | 16,000 | 4.80 | 4.85 | 4.71 | 4.71 | 00:00:00 | | 2004-04-08 | 36,200 | 4.71 | 4.85 | 4.60 | 4.60 | 00:00:00 | | 2004-04-12 | 10,300 | 4.60 | 4.85 | 4.60 | 4.85 | 00:00:00 | | 2004-04-13 | 27,000 | 4.83 | 4.85 | 4.51 | 4.75 | 00:00:00 | | 2004-04-14 | 55,100 | 4.59 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2004-04-15 | 10,000 | 4.60 | 4.67 | 4.59 | 4.60 | 00:00:00 | | 2004-04-16 | 7,300 | 4.69 | 4.95 | 4.69 | 4.95 | 00:00:00 | | 2004-04-19 | 27,300 | 4.80 | 4.93 | 4.65 | 4.79 | 00:00:00 | | 2004-04-20 | 17,900 | 4.80 | 4.80 | 4.60 | 4.60 | 00:00:00 | | 2004-04-21 | 90,000 | 4.60 | 4.60 | 4.20 | 4.20 | 00:00:00 | | 2004-04-22 | 63,700 | 4.21 | 4.50 | 4.00 | 4.50 | 00:00:00 | | 2004-04-23 | 22,400 | 4.31 | 4.50 | 4.30 | 4.45 | 00:00:00 | | 2004-04-26 | 9,900 | 4.40 | 4.45 | 4.30 | 4.30 | 00:00:00 | | 2004-04-27 | 30,500 | 4.28 | 4.48 | 4.28 | 4.48 | 00:00:00 | | 2004-04-28 | 17,800 | 4.26 | 4.26 | 4.10 | 4.15 | 00:00:00 | | 2004-04-29 | 39,000 | 4.10 | 4.15 | 3.85 | 3.94 | 00:00:00 | | 2004-04-30 | 11,400 | 4.10 | 4.10 | 4.02 | 4.02 | 00:00:00 | | 2004-05-03 | 13,200 | 3.95 | 4.15 | 3.95 | 4.15 | 00:00:00 | | 2004-05-04 | 152,000 | 4.20 | 4.25 | 4.00 | 4.25 | 00:00:00 | | 2004-05-05 | 18,500 | 4.01 | 4.30 | 4.01 | 4.19 | 00:00:00 | | 2004-05-06 | 32,300 | 3.86 | 3.96 | 3.86 | 3.94 | 00:00:00 | | 2004-05-07 | 27,900 | 3.80 | 3.80 | 3.64 | 3.64 | 00:00:00 | | 2004-05-10 | 91,500 | 3.64 | 3.64 | 3.25 | 3.30 | 00:00:00 | | 2004-05-11 | 32,400 | 3.35 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2004-05-12 | 15,600 | 3.50 | 3.50 | 3.35 | 3.35 | 00:00:00 | | 2004-05-13 | 17,100 | 3.21 | 3.21 | 3.06 | 3.06 | 00:00:00 | | 2004-05-14 | 14,000 | 3.25 | 3.25 | 3.01 | 3.10 | 00:00:00 | | 2004-05-17 | 27,900 | 3.01 | 3.08 | 2.90 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
