|
 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 2024-06-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-13 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-04-14 | 200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-04-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-04-16 | 234,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-04-17 | 30,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-04-20 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-21 | 32,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-04-22 | 3,800 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2015-04-23 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-04-24 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-04-27 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-04-28 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-04-29 | 40,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-04-30 | 192,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-05-01 | 1,066,700 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2015-05-04 | 373,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-05-05 | 36,200 | 0.80 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2015-05-06 | 16,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-07 | 7,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-08 | 39,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-11 | 10,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-12 | 22,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-14 | 14,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-15 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-19 | 18,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-05-20 | 17,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-05-21 | 52,000 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-05-22 | 99,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-05-25 | 1,356,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-05-26 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-05-27 | 16,000 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-05-28 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-05-29 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-06-01 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-06-02 | 3,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-06-03 | 23,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-04 | 46,300 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-06-05 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-06-08 | 6,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-09 | 5,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-10 | 4,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-11 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-12 | 30,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-15 | 2,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-06-16 | 6,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-06-17 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-18 | 14,600 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-06-19 | 50,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-06-22 | 6,000 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2015-06-23 | 265,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-06-24 | 458,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-06-25 | 1,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-26 | 16,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-06-29 | 11,400 | 0.70 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2015-06-30 | 10,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-02 | 1,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-03 | 1,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-06 | 25,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-07 | 22,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-08 | 49,800 | 0.70 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2015-07-09 | 93,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-10 | 8,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-13 | 31,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-14 | 324,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-07-15 | 517,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-07-16 | 335,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-07-17 | 25,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-07-20 | 19,200 | 0.60 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-07-21 | 34,000 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | | 2015-07-22 | 900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-07-23 | 10,000 | 0.70 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-07-24 | 41,000 | 0.60 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2015-07-27 | 132,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-07-28 | 502,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-07-29 | 207,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-07-30 | 765,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-07-31 | 1,605,800 | 0.09 | 0.13 | 0.09 | 0.10 | 00:00:00 | | 2015-08-04 | 302,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-08-05 | 27,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-08-06 | 6,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-08-07 | 27,300 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2015-08-10 | 24,200 | 0.80 | 1.00 | 0.80 | 1.00 | 00:00:00 | | 2015-08-11 | 45,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-08-12 | 41,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-08-13 | 46,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-08-14 | 6,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2015-08-17 | 8,300 | 1.00 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2015-08-18 | 180,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-08-19 | 98,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-08-20 | 460,200 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2015-08-21 | 271,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-08-24 | 32,100 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2015-08-25 | 14,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-08-26 | 395,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-27 | 109,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-28 | 274,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-31 | 444,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-01 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-02 | 388,500 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-09-03 | 203,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-09-04 | 228,500 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2015-09-08 | 153,300 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2015-09-09 | 16,800 | 0.80 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2015-09-10 | 2,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-11 | 13,000 | 0.80 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2015-09-14 | 14,900 | 0.80 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2015-09-15 | 23,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-16 | 297,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-17 | 64,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-18 | 46,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-09-21 | 152,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-22 | 3,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-23 | 7,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-24 | 5,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-25 | 200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-28 | 1,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-29 | 100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2015-09-30 | 2,800 | 0.80 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2015-10-01 | 65,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
