|
 SKEENA RESOURCES - [Ticker: SKE.V] |     | | Last Trade | 0.31 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.32 | | High | 0.32 | Low | 0.31 | | Volume | 130,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.49 x 0 - 0.50 x 0 | | Former Close | 0.31 | 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 | | SKE.V quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 63,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-10-08 | 21,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-10-12 | 600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-10-13 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2004-10-14 | 30,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-10-15 | 26,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-10-18 | 23,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-10-19 | 29,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2004-10-20 | 90,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-10-21 | 12,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2004-10-22 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-10-25 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2004-10-26 | 8,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2004-10-27 | 82,200 | 0.18 | 0.22 | 0.16 | 0.22 | 00:00:00 | | 2004-10-28 | 48,500 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-10-29 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2004-11-01 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-02 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-11-03 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2004-11-04 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-11-05 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-08 | 25,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-09 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-10 | 4,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-11 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2004-11-12 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-11-15 | 65,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2004-11-16 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-11-17 | 12,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2004-11-18 | 229,000 | 0.25 | 0.35 | 0.25 | 0.35 | 00:00:00 | | 2004-11-19 | 216,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2004-11-22 | 67,000 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2004-11-23 | 16,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2004-11-24 | 16,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2004-11-25 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2004-11-26 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2004-11-29 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2004-11-30 | 999,000 | 0.38 | 0.46 | 0.37 | 0.41 | 00:00:00 | | 2004-12-01 | 245,000 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2004-12-02 | 184,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-12-03 | 297,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2004-12-06 | 526,500 | 0.53 | 0.58 | 0.50 | 0.55 | 00:00:00 | | 2004-12-07 | 350,500 | 0.56 | 0.56 | 0.46 | 0.47 | 00:00:00 | | 2004-12-08 | 116,500 | 0.46 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2004-12-09 | 194,500 | 0.48 | 0.51 | 0.45 | 0.47 | 00:00:00 | | 2004-12-10 | 93,000 | 0.47 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2004-12-13 | 36,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-14 | 368,700 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2004-12-15 | 104,000 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-12-16 | 41,600 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2004-12-17 | 34,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-12-20 | 18,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-12-21 | 256,600 | 0.48 | 0.57 | 0.48 | 0.57 | 00:00:00 | | 2004-12-22 | 319,000 | 0.54 | 0.58 | 0.51 | 0.57 | 00:00:00 | | 2004-12-23 | 206,500 | 0.56 | 0.63 | 0.56 | 0.59 | 00:00:00 | | 2004-12-24 | 97,500 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2004-12-29 | 49,700 | 0.57 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2004-12-30 | 165,000 | 0.59 | 0.67 | 0.59 | 0.66 | 00:00:00 | | 2004-12-31 | 144,500 | 0.64 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2005-01-04 | 135,800 | 0.69 | 0.70 | 0.65 | 0.69 | 00:00:00 | | 2005-01-05 | 166,500 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-01-06 | 93,000 | 0.61 | 0.61 | 0.56 | 0.57 | 00:00:00 | | 2005-01-07 | 230,100 | 0.59 | 0.61 | 0.52 | 0.59 | 00:00:00 | | 2005-01-10 | 34,000 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2005-01-11 | 78,000 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2005-01-12 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2005-01-13 | 19,000 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2005-01-14 | 34,500 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2005-01-17 | 23,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-01-18 | 39,000 | 0.55 | 0.58 | 0.51 | 0.55 | 00:00:00 | | 2005-01-19 | 25,500 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2005-01-20 | 6,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-01-21 | 23,900 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2005-01-24 | 162,500 | 0.59 | 0.65 | 0.57 | 0.60 | 00:00:00 | | 2005-01-25 | 23,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2005-01-26 | 67,500 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2005-01-27 | 35,400 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-01-28 | 20,000 | 0.58 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2005-01-31 | 74,500 | 0.57 | 0.57 | 0.50 | 0.50 | 00:00:00 | | 2005-02-01 | 30,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-02-02 | 84,500 | 0.51 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2005-02-03 | 109,500 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2005-02-04 | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2005-02-07 | 30,800 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2005-02-08 | 27,000 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-02-09 | 92,900 | 0.52 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2005-02-10 | 43,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-02-11 | 43,000 | 0.52 | 0.57 | 0.50 | 0.55 | 00:00:00 | | 2005-02-14 | 24,900 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-02-15 | 20,500 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2005-02-16 | 22,500 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2005-02-17 | 20,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-02-18 | 12,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2005-02-21 | 19,000 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-02-22 | 34,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2005-02-23 | 5,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2005-02-24 | 22,500 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2005-02-25 | 77,000 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2005-02-28 | 26,500 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2005-03-01 | 45,500 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-03-02 | 80,200 | 0.58 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-03-03 | 13,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-03-04 | 20,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2005-03-07 | 15,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-03-08 | 71,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-03-09 | 44,000 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-03-10 | 16,200 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-03-11 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2005-03-14 | 16,000 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2005-03-15 | 74,000 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2005-03-16 | 63,000 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2005-03-17 | 31,500 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2005-03-18 | 39,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-03-21 | 22,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2005-03-22 | 78,000 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2005-03-23 | 42,300 | 0.56 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2005-03-24 | 29,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2005-03-28 | 7,700 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-03-29 | 35,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-03-30 | 20,500 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-03-31 | 20,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
