|
 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 | | 2004-05-17 | 27,900 | 3.01 | 3.08 | 2.90 | 3.05 | 00:00:00 | | 2004-05-18 | 17,500 | 3.05 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2004-05-19 | 29,500 | 3.10 | 3.40 | 3.08 | 3.30 | 00:00:00 | | 2004-05-20 | 2,100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2004-05-21 | 18,400 | 3.55 | 3.85 | 3.55 | 3.80 | 00:00:00 | | 2004-05-25 | 122,800 | 4.16 | 4.70 | 4.16 | 4.62 | 00:00:00 | | 2004-05-26 | 21,900 | 4.64 | 4.64 | 4.38 | 4.55 | 00:00:00 | | 2004-05-27 | 16,700 | 4.55 | 4.63 | 4.55 | 4.60 | 00:00:00 | | 2004-05-28 | 12,700 | 4.60 | 4.61 | 4.47 | 4.50 | 00:00:00 | | 2004-05-31 | 8,200 | 4.50 | 4.60 | 4.47 | 4.60 | 00:00:00 | | 2004-06-01 | 23,500 | 4.50 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2004-06-02 | 11,200 | 4.35 | 4.48 | 4.35 | 4.48 | 00:00:00 | | 2004-06-03 | 9,200 | 4.55 | 4.55 | 4.30 | 4.31 | 00:00:00 | | 2004-06-04 | 30,900 | 4.17 | 4.39 | 4.17 | 4.31 | 00:00:00 | | 2004-06-07 | 83,400 | 4.30 | 4.35 | 4.25 | 4.33 | 00:00:00 | | 2004-06-08 | 164,500 | 4.40 | 4.40 | 4.25 | 4.40 | 00:00:00 | | 2004-06-09 | 14,700 | 4.30 | 4.40 | 4.25 | 4.40 | 00:00:00 | | 2004-06-10 | 19,500 | 4.20 | 4.35 | 4.15 | 4.15 | 00:00:00 | | 2004-06-11 | 300 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2004-06-14 | 22,300 | 4.10 | 4.10 | 3.95 | 4.01 | 00:00:00 | | 2004-06-15 | 14,100 | 4.10 | 4.28 | 4.05 | 4.18 | 00:00:00 | | 2004-06-16 | 30,500 | 4.10 | 4.22 | 4.05 | 4.12 | 00:00:00 | | 2004-06-17 | 14,600 | 4.18 | 4.30 | 4.18 | 4.30 | 00:00:00 | | 2004-06-18 | 10,200 | 4.40 | 4.43 | 4.37 | 4.37 | 00:00:00 | | 2004-06-21 | 10,700 | 4.25 | 4.34 | 4.24 | 4.24 | 00:00:00 | | 2004-06-23 | 4,900 | 4.35 | 4.35 | 4.25 | 4.25 | 00:00:00 | | 2004-06-24 | 30,600 | 4.30 | 4.35 | 4.25 | 4.25 | 00:00:00 | | 2004-06-25 | 7,100 | 4.30 | 4.30 | 4.00 | 4.00 | 00:00:00 | | 2004-06-28 | 7,200 | 4.25 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2004-06-29 | 5,000 | 4.25 | 4.25 | 4.14 | 4.14 | 00:00:00 | | 2004-06-30 | 3,400 | 4.34 | 4.34 | 4.15 | 4.15 | 00:00:00 | | 2004-07-02 | 200 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | | 2004-07-06 | 6,600 | 3.98 | 4.06 | 3.98 | 4.06 | 00:00:00 | | 2004-07-07 | 7,300 | 4.20 | 4.25 | 4.20 | 4.24 | 00:00:00 | | 2004-07-08 | 30,400 | 4.24 | 4.25 | 4.24 | 4.25 | 00:00:00 | | 2004-07-09 | 61,100 | 4.25 | 4.27 | 3.75 | 4.23 | 00:00:00 | | 2004-07-12 | 28,300 | 4.39 | 4.40 | 4.25 | 4.39 | 00:00:00 | | 2004-07-13 | 34,000 | 4.40 | 4.40 | 4.30 | 4.39 | 00:00:00 | | 2004-07-14 | 8,800 | 4.40 | 4.40 | 4.30 | 4.30 | 00:00:00 | | 2004-07-15 | 4,800 | 4.35 | 4.35 | 4.28 | 4.30 | 00:00:00 | | 2004-07-16 | 3,000 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-07-19 | 4,100 | 4.31 | 4.40 | 4.30 | 4.30 | 00:00:00 | | 2004-07-20 | 34,700 | 4.30 | 4.30 | 4.25 | 4.25 | 00:00:00 | | 2004-07-21 | 11,400 | 4.20 | 4.25 | 4.20 | 4.20 | 00:00:00 | | 2004-07-23 | 2,800 | 4.25 | 4.27 | 4.25 | 4.27 | 00:00:00 | | 2004-07-26 | 41,000 | 4.09 | 4.25 | 4.01 | 4.25 | 00:00:00 | | 2004-07-27 | 2,200 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2004-07-28 | 30,600 | 4.05 | 4.05 | 3.90 | 3.90 | 00:00:00 | | 2004-07-29 | 43,500 | 4.09 | 4.09 | 3.92 | 4.00 | 00:00:00 | | 2004-07-30 | 3,500 | 4.15 | 4.17 | 4.15 | 4.17 | 00:00:00 | | 2004-08-03 | 1,000 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2004-08-04 | 35,000 | 3.91 | 3.95 | 3.67 | 3.67 | 00:00:00 | | 2004-08-05 | 23,000 | 3.67 | 3.78 | 3.40 | 3.55 | 00:00:00 | | 2004-08-06 | 5,300 | 3.84 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2004-08-09 | 2,000 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2004-08-10 | 4,600 | 3.75 | 3.75 | 3.62 | 3.62 | 00:00:00 | | 2004-08-11 | 2,500 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2004-08-12 | 12,800 | 3.45 | 3.54 | 3.43 | 3.44 | 00:00:00 | | 2004-08-13 | 14,600 | 3.44 | 3.48 | 3.26 | 3.37 | 00:00:00 | | 2004-08-16 | 27,700 | 3.48 | 3.59 | 3.45 | 3.50 | 00:00:00 | | 2004-08-17 | 12,000 | 3.50 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2004-08-18 | 2,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2004-08-19 | 33,200 | 3.65 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2004-08-20 | 38,600 | 3.75 | 3.90 | 3.55 | 3.85 | 00:00:00 | | 2004-08-23 | 12,600 | 3.85 | 3.88 | 3.75 | 3.88 | 00:00:00 | | 2004-08-24 | 5,600 | 4.00 | 4.00 | 3.90 | 3.98 | 00:00:00 | | 2004-08-25 | 4,600 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2004-08-26 | 1,300 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2004-08-27 | 5,200 | 4.00 | 4.00 | 3.94 | 4.00 | 00:00:00 | | 2004-08-30 | 5,000 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-08-31 | 5,000 | 4.00 | 4.00 | 3.70 | 3.70 | 00:00:00 | | 2004-09-01 | 6,300 | 4.10 | 4.15 | 4.10 | 4.15 | 00:00:00 | | 2004-09-02 | 5,500 | 3.91 | 4.05 | 3.91 | 3.96 | 00:00:00 | | 2004-09-07 | 2,000 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2004-09-08 | 7,000 | 3.75 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2004-09-09 | 1,400 | 3.90 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2004-09-10 | 8,000 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2004-09-13 | 1,600 | 3.90 | 3.90 | 3.75 | 3.75 | 00:00:00 | | 2004-09-14 | 800 | 3.67 | 3.67 | 3.67 | 3.67 | 00:00:00 | | 2004-09-17 | 9,000 | 3.71 | 3.71 | 3.70 | 3.70 | 00:00:00 | | 2004-09-20 | 5,700 | 3.65 | 3.90 | 3.65 | 3.85 | 00:00:00 | | 2004-09-21 | 17,100 | 3.85 | 3.95 | 3.84 | 3.95 | 00:00:00 | | 2004-09-22 | 6,600 | 3.72 | 4.01 | 3.72 | 4.00 | 00:00:00 | | 2004-09-23 | 4,600 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2004-09-24 | 3,000 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-09-27 | 13,900 | 3.88 | 4.10 | 3.88 | 3.98 | 00:00:00 | | 2004-09-28 | 16,100 | 4.25 | 4.30 | 4.19 | 4.30 | 00:00:00 | | 2004-09-29 | 62,500 | 4.35 | 4.40 | 4.00 | 4.15 | 00:00:00 | | 2004-09-30 | 15,700 | 4.22 | 4.44 | 4.10 | 4.36 | 00:00:00 | | 2004-10-01 | 4,100 | 4.01 | 4.32 | 4.01 | 4.05 | 00:00:00 | | 2004-10-04 | 9,400 | 4.05 | 4.10 | 4.01 | 4.01 | 00:00:00 | | 2004-10-05 | 42,600 | 4.05 | 4.49 | 4.04 | 4.45 | 00:00:00 | | 2004-10-06 | 5,300 | 4.50 | 4.50 | 4.26 | 4.49 | 00:00:00 | | 2004-10-07 | 7,600 | 4.40 | 4.48 | 4.40 | 4.48 | 00:00:00 | | 2004-10-08 | 39,700 | 4.49 | 4.65 | 4.43 | 4.57 | 00:00:00 | | 2004-10-12 | 59,200 | 4.52 | 4.52 | 4.41 | 4.41 | 00:00:00 | | 2004-10-13 | 26,700 | 4.42 | 4.42 | 4.15 | 4.19 | 00:00:00 | | 2004-10-14 | 17,100 | 4.30 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2004-10-15 | 8,300 | 4.44 | 4.45 | 4.17 | 4.34 | 00:00:00 | | 2004-10-18 | 11,500 | 4.20 | 4.21 | 4.15 | 4.15 | 00:00:00 | | 2004-10-19 | 8,800 | 4.15 | 4.20 | 4.12 | 4.15 | 00:00:00 | | 2004-10-20 | 17,700 | 4.15 | 4.40 | 4.15 | 4.40 | 00:00:00 | | 2004-10-21 | 8,700 | 4.40 | 4.47 | 4.39 | 4.42 | 00:00:00 | | 2004-10-22 | 3,100 | 4.50 | 4.56 | 4.50 | 4.50 | 00:00:00 | | 2004-10-25 | 9,500 | 4.52 | 4.69 | 4.48 | 4.48 | 00:00:00 | | 2004-10-26 | 5,000 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-10-27 | 2,200 | 4.40 | 4.50 | 4.39 | 4.39 | 00:00:00 | | 2004-10-28 | 8,700 | 4.30 | 4.65 | 4.30 | 4.65 | 00:00:00 | | 2004-10-29 | 15,600 | 4.50 | 4.50 | 4.38 | 4.39 | 00:00:00 | | 2004-11-01 | 4,500 | 4.33 | 4.36 | 4.33 | 4.36 | 00:00:00 | | 2004-11-02 | 8,500 | 4.35 | 4.46 | 4.23 | 4.46 | 00:00:00 | | 2004-11-03 | 9,500 | 4.41 | 4.50 | 4.41 | 4.48 | 00:00:00 | | 2004-11-04 | 9,700 | 4.48 | 4.92 | 4.48 | 4.72 | 00:00:00 | | 2004-11-05 | 2,000 | 4.70 | 4.70 | 4.59 | 4.65 | 00:00:00 | | 2004-11-08 | 24,400 | 4.73 | 4.75 | 4.59 | 4.64 | 00:00:00 | | 2004-11-09 | 2,300 | 4.78 | 4.80 | 4.73 | 4.73 | 00:00:00 | | 2004-11-10 | 5,500 | 4.79 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2004-11-11 | 7,600 | 4.70 | 4.92 | 4.68 | 4.92 | 00:00:00 | | 2004-11-12 | 11,700 | 4.70 | 4.92 | 4.70 | 4.92 | 00:00:00 | | 2004-11-15 | 8,100 | 4.85 | 4.94 | 4.80 | 4.94 | 00:00:00 | | 2004-11-16 | 4,000 | 4.90 | 4.90 | 4.81 | 4.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
