|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-26 | 124,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-02-27 | 316,300 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-02-28 | 165,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2007-03-01 | 60,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-03-02 | 329,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-03-05 | 130,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-03-06 | 123,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-03-07 | 499,300 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2007-03-08 | 266,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-03-09 | 298,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-03-12 | 692,800 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2007-03-13 | 178,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-03-14 | 148,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2007-03-15 | 350,500 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-03-16 | 389,000 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2007-03-19 | 469,900 | 0.33 | 0.38 | 0.31 | 0.33 | 00:00:00 | | 2007-03-20 | 122,500 | 0.32 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2007-03-21 | 98,000 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2007-03-22 | 387,500 | 0.32 | 0.34 | 0.28 | 0.32 | 00:00:00 | | 2007-03-23 | 200,900 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2007-03-26 | 384,400 | 0.32 | 0.36 | 0.31 | 0.36 | 00:00:00 | | 2007-03-27 | 281,500 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2007-03-28 | 164,700 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2007-03-29 | 144,300 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2007-03-30 | 130,400 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2007-04-02 | 151,500 | 0.33 | 0.37 | 0.32 | 0.34 | 00:00:00 | | 2007-04-03 | 372,000 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-04-04 | 144,200 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-04-05 | 69,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-04-09 | 23,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-04-10 | 192,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-04-11 | 245,100 | 0.38 | 0.38 | 0.31 | 0.34 | 00:00:00 | | 2007-04-12 | 214,400 | 0.33 | 0.38 | 0.32 | 0.37 | 00:00:00 | | 2007-04-13 | 173,000 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-04-16 | 66,000 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-04-17 | 118,000 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2007-04-18 | 53,800 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-04-19 | 236,000 | 0.33 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2007-04-20 | 48,500 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-04-23 | 578,600 | 0.38 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2007-04-24 | 631,200 | 0.43 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2007-04-25 | 207,000 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-04-26 | 186,600 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-04-27 | 193,000 | 0.41 | 0.42 | 0.36 | 0.36 | 00:00:00 | | 2007-04-30 | 110,900 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-05-01 | 58,000 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2007-05-02 | 173,800 | 0.35 | 0.41 | 0.34 | 0.41 | 00:00:00 | | 2007-05-03 | 16,000 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-05-04 | 314,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2007-05-07 | 6,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2007-05-08 | 856,200 | 0.40 | 0.45 | 0.37 | 0.38 | 00:00:00 | | 2007-05-09 | 368,500 | 0.39 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2007-05-10 | 289,900 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-05-11 | 130,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-05-14 | 436,000 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-05-15 | 420,000 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2007-05-16 | 235,700 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2007-05-17 | 65,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-05-18 | 218,000 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-05-22 | 100,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-05-23 | 40,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-05-24 | 212,200 | 0.38 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2007-05-25 | 69,000 | 0.38 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-05-28 | 133,000 | 0.38 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2007-05-29 | 48,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-05-30 | 31,500 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2007-05-31 | 95,700 | 0.41 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-06-01 | 206,200 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2007-06-04 | 35,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-06-05 | 54,000 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-06-06 | 18,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-06-07 | 41,100 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-06-08 | 54,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-06-11 | 15,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-06-12 | 95,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2007-06-13 | 75,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2007-06-14 | 128,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-15 | 62,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2007-06-18 | 29,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-06-19 | 51,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-20 | 49,000 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-06-21 | 176,500 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-06-22 | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 00:00:00 | | 2007-06-25 | 91,000 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2007-06-26 | 15,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2007-06-27 | 21,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-06-28 | 16,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2007-06-29 | 64,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2007-07-03 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2007-07-04 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2007-07-05 | 69,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2007-07-06 | 29,200 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2007-07-09 | 23,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2007-07-10 | 17,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-07-11 | 115,500 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2007-07-12 | 36,500 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2007-07-13 | 46,000 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2007-07-16 | 160,000 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2007-07-17 | 23,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-07-18 | 132,300 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-07-19 | 36,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2007-07-20 | 40,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-07-23 | 71,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2007-07-24 | 147,500 | 0.34 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2007-07-25 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-07-26 | 25,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-07-27 | 44,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-07-30 | 18,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-07-31 | 65,000 | 0.32 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2007-08-01 | 9,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-08-02 | 48,000 | 0.29 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2007-08-03 | 40,800 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2007-08-07 | 21,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-08 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2007-08-09 | 106,000 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2007-08-10 | 9,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-08-13 | 56,000 | 0.28 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2007-08-14 | 114,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2007-08-15 | 26,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-08-16 | 155,000 | 0.30 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2007-08-17 | 71,000 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
