|
 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 | | 2007-08-17 | 71,000 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2007-08-20 | 105,900 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-08-21 | 52,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2007-08-22 | 21,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2007-08-23 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2007-08-24 | 29,500 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2007-08-27 | 88,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2007-08-28 | 117,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-08-29 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2007-08-30 | 106,200 | 0.28 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2007-08-31 | 40,000 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2007-09-04 | 110,900 | 0.26 | 0.28 | 0.23 | 0.27 | 00:00:00 | | 2007-09-05 | 29,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-09-06 | 85,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2007-09-07 | 188,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-09-10 | 35,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-09-11 | 490,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-09-12 | 290,000 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2007-09-13 | 158,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2007-09-14 | 297,900 | 0.25 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2007-09-17 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2007-09-18 | 6,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-09-19 | 21,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-09-20 | 77,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2007-09-21 | 112,400 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2007-09-24 | 194,500 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2007-09-25 | 287,300 | 0.30 | 0.37 | 0.30 | 0.35 | 00:00:00 | | 2007-09-26 | 379,500 | 0.38 | 0.38 | 0.30 | 0.32 | 00:00:00 | | 2007-09-27 | 131,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2007-09-28 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-10-01 | 37,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2007-10-02 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2007-10-03 | 23,000 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2007-10-04 | 9,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2007-10-05 | 50,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-10-09 | 28,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2007-10-10 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2007-10-11 | 63,600 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-10-12 | 6,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2007-10-15 | 48,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-10-16 | 46,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2007-10-17 | 102,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-10-18 | 24,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-10-19 | 63,500 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2007-10-22 | 29,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2007-10-23 | 136,000 | 0.29 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2007-10-24 | 31,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2007-10-25 | 113,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2007-10-26 | 6,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-10-29 | 14,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2007-10-30 | 62,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-10-31 | 65,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2007-11-01 | 61,800 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2007-11-02 | 116,500 | 0.30 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2007-11-05 | 374,900 | 0.33 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2007-11-06 | 68,500 | 0.34 | 0.34 | 0.29 | 0.31 | 00:00:00 | | 2007-11-07 | 62,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2007-11-08 | 81,500 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2007-11-09 | 42,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2007-11-12 | 41,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2007-11-13 | 37,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2007-11-14 | 87,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2007-11-15 | 60,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2007-11-16 | 567,500 | 0.30 | 0.30 | 0.22 | 0.26 | 00:00:00 | | 2007-11-19 | 54,700 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-11-20 | 41,000 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-11-21 | 249,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-11-22 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-11-23 | 17,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-11-26 | 56,000 | 0.24 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2007-11-27 | 211,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2007-11-28 | 54,500 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2007-11-29 | 116,700 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-11-30 | 22,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-12-03 | 55,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2007-12-04 | 114,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2007-12-05 | 37,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2007-12-06 | 20,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-12-07 | 24,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2007-12-10 | 117,600 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2007-12-11 | 37,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2007-12-12 | 58,500 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-12-13 | 24,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-12-14 | 48,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2007-12-17 | 110,500 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2007-12-18 | 26,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-12-19 | 324,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-12-20 | 45,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-12-21 | 86,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2007-12-24 | 66,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2007-12-27 | 50,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2007-12-28 | 86,000 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2007-12-31 | 169,500 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2008-01-02 | 30,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-01-03 | 90,500 | 0.29 | 0.33 | 0.29 | 0.32 | 00:00:00 | | 2008-01-04 | 116,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-01-07 | 18,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-01-08 | 28,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-01-09 | 86,200 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2008-01-10 | 72,000 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2008-01-11 | 110,500 | 0.32 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2008-01-14 | 57,000 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-01-15 | 13,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-01-16 | 19,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-01-17 | 207,000 | 0.30 | 0.34 | 0.29 | 0.33 | 00:00:00 | | 2008-01-18 | 46,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-01-21 | 9,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-01-22 | 26,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-01-23 | 83,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2008-01-24 | 38,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-01-25 | 48,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2008-01-28 | 35,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-01-29 | 32,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-01-30 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-01-31 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-02-01 | 64,500 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-02-04 | 141,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-02-05 | 4,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-02-06 | 15,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-02-07 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-02-08 | 800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
