TR4DER - SKEENA RESOURCES [SKE.V] Historical Prices

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 2024-06-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-02-22	110,400	0.67	0.75	0.66	0.73	00:00:00
2018-02-23	62,800	0.72	0.72	0.69	0.72	00:00:00
2018-02-26	71,800	0.72	0.75	0.68	0.70	00:00:00
2018-02-27	36,000	0.67	0.68	0.66	0.66	00:00:00
2018-02-28	67,500	0.70	0.70	0.66	0.66	00:00:00
2018-03-01	27,500	0.66	0.66	0.66	0.66	00:00:00
2018-03-02	6,500	0.69	0.69	0.67	0.69	00:00:00
2018-03-05	33,700	0.69	0.69	0.66	0.66	00:00:00
2018-03-06	16,400	0.68	0.68	0.66	0.66	00:00:00
2018-03-07	35,500	0.66	0.66	0.65	0.66	00:00:00
2018-03-08	25,400	0.66	0.66	0.64	0.64	00:00:00
2018-03-09	81,500	0.66	0.66	0.65	0.65	00:00:00
2018-03-12	49,100	0.65	0.66	0.64	0.64	00:00:00
2018-03-13	189,400	0.63	0.69	0.61	0.68	00:00:00
2018-03-14	163,600	0.69	0.72	0.66	0.66	00:00:00
2018-03-15	176,200	0.64	0.67	0.62	0.63	00:00:00
2018-03-16	67,500	0.64	0.65	0.63	0.65	00:00:00
2018-03-19	192,300	0.65	0.65	0.60	0.61	00:00:00
2018-03-20	120,500	0.60	0.60	0.60	0.60	00:00:00
2018-03-21	124,300	0.60	0.60	0.59	0.60	00:00:00
2018-03-22	41,400	0.59	0.60	0.59	0.60	00:00:00
2018-03-23	270,100	0.60	0.64	0.60	0.64	00:00:00
2018-03-26	60,300	0.63	0.65	0.60	0.60	00:00:00
2018-03-27	42,600	0.62	0.62	0.60	0.60	00:00:00
2018-03-28	38,600	0.59	0.60	0.58	0.58	00:00:00
2018-03-29	9,000	0.59	0.60	0.59	0.60	00:00:00
2018-04-02	116,400	0.60	0.60	0.55	0.56	00:00:00
2018-04-03	42,100	0.56	0.57	0.55	0.56	00:00:00
2018-04-04	106,800	0.56	0.57	0.56	0.57	00:00:00
2018-04-05	74,500	0.56	0.60	0.56	0.58	00:00:00
2018-04-06	25,900	0.58	0.59	0.55	0.56	00:00:00
2018-04-09	92,500	0.55	0.56	0.54	0.54	00:00:00
2018-04-10	182,300	0.54	0.55	0.51	0.53	00:00:00
2018-04-11	106,900	0.55	0.55	0.50	0.50	00:00:00
2018-04-12	424,300	0.48	0.50	0.48	0.49	00:00:00
2018-04-13	155,900	0.50	0.52	0.49	0.52	00:00:00
2018-04-16	170,400	0.52	0.53	0.51	0.53	00:00:00
2018-04-17	108,500	0.52	0.53	0.51	0.51	00:00:00
2018-04-18	118,800	0.50	0.53	0.50	0.51	00:00:00
2018-04-19	96,000	0.50	0.51	0.50	0.51	00:00:00
2018-04-20	4,600	0.52	0.52	0.52	0.52	00:00:00
2018-04-23	187,300	0.51	0.51	0.50	0.50	00:00:00
2018-04-24	101,300	0.50	0.50	0.47	0.49	00:00:00
2018-04-25	8,700	0.49	0.49	0.49	0.49	00:00:00
2018-04-26	25,900	0.48	0.48	0.47	0.48	00:00:00
2018-04-27	189,300	0.47	0.48	0.47	0.48	00:00:00
2018-04-30	83,254	0.48	0.48	0.48	0.48	00:00:00
2018-05-01	7,000	0.50	0.50	0.48	0.50	00:00:00
2018-05-02	88,800	0.48	0.52	0.48	0.50	00:00:00
2018-05-03	44,000	0.51	0.51	0.51	0.51	00:00:00
2018-05-04	101,800	0.51	0.51	0.50	0.51	00:00:00
2018-05-07	185,600	0.50	0.50	0.50	0.50	00:00:00
2018-05-08	127,600	0.52	0.52	0.49	0.50	00:00:00
2018-05-09	93,000	0.52	0.53	0.52	0.52	00:00:00
2018-05-10	147,800	0.51	0.55	0.50	0.54	00:00:00
2018-05-11	203,900	0.53	0.53	0.49	0.49	00:00:00
2018-05-14	24,000	0.50	0.50	0.50	0.50	00:00:00
2018-05-15	49,300	0.51	0.52	0.50	0.50	00:00:00
2018-05-16	165,200	0.51	0.51	0.49	0.49	00:00:00
2018-05-17	93,500	0.50	0.50	0.49	0.50	00:00:00
2018-05-18	17,500	0.50	0.50	0.50	0.50	00:00:00
2018-05-22	104,300	0.50	0.50	0.49	0.49	00:00:00
2018-05-23	79,200	0.49	0.49	0.48	0.49	00:00:00
2018-05-24	50,100	0.49	0.49	0.47	0.48	00:00:00
2018-05-25	136,100	0.48	0.50	0.47	0.48	00:00:00
2018-05-28	28,000	0.48	0.50	0.48	0.50	00:00:00
2018-05-29	80,700	0.49	0.49	0.47	0.47	00:00:00
2018-05-30	164,600	0.47	0.47	0.45	0.45	00:00:00
2018-05-31	48,800	0.45	0.45	0.44	0.44	00:00:00
2018-06-01	101,086	0.45	0.45	0.43	0.43	00:00:00
2018-06-04	115,000	0.43	0.44	0.42	0.42	00:00:00
2018-06-05	165,100	0.42	0.43	0.41	0.41	00:00:00
2018-06-06	50,500	0.41	0.43	0.41	0.42	00:00:00
2018-06-07	43,000	0.41	0.42	0.41	0.41	00:00:00
2018-06-08	42,100	0.42	0.42	0.41	0.41	00:00:00
2018-06-11	15,800	0.41	0.41	0.41	0.41	00:00:00
2018-06-12	25,200	0.41	0.41	0.41	0.41	00:00:00
2018-06-13	68,000	0.41	0.41	0.41	0.41	00:00:00
2018-06-14	128,100	0.42	0.44	0.42	0.43	00:00:00
2018-06-15	41,500	0.43	0.43	0.42	0.42	00:00:00
2018-06-18	30,700	0.42	0.42	0.41	0.42	00:00:00
2018-06-19	64,000	0.42	0.42	0.42	0.42	00:00:00
2018-06-20	58,000	0.42	0.42	0.41	0.41	00:00:00
2018-06-21	35,900	0.41	0.42	0.41	0.41	00:00:00
2018-06-22	185,000	0.40	0.40	0.39	0.40	00:00:00
2018-06-25	95,900	0.40	0.41	0.40	0.40	00:00:00
2018-06-26	149,200	0.39	0.39	0.37	0.38	00:00:00
2018-06-27	20,800	0.38	0.39	0.38	0.39	00:00:00
2018-06-28	29,600	0.39	0.39	0.38	0.39	00:00:00
2018-06-29	23,000	0.39	0.39	0.38	0.39	00:00:00
2018-07-03	500	0.40	0.40	0.40	0.40	00:00:00
2018-07-04	5,500	0.40	0.43	0.40	0.43	00:00:00
2018-07-05	44,700	0.43	0.43	0.42	0.42	00:00:00
2018-07-06	20,500	0.42	0.44	0.42	0.42	00:00:00
2018-07-09	48,300	0.43	0.46	0.43	0.44	00:00:00
2018-07-10	8,500	0.43	0.43	0.43	0.43	00:00:00
2018-07-11	120,400	0.45	0.50	0.45	0.47	00:00:00
2018-07-12	67,400	0.47	0.47	0.46	0.46	00:00:00
2018-07-13	14,000	0.47	0.47	0.47	0.47	00:00:00
2018-07-16	21,600	0.48	0.48	0.46	0.48	00:00:00
2018-07-17	31,000	0.47	0.47	0.46	0.47	00:00:00
2018-07-18	54,000	0.47	0.47	0.45	0.46	00:00:00
2018-07-19	23,700	0.46	0.46	0.45	0.45	00:00:00
2018-07-20	60,500	0.45	0.45	0.43	0.43	00:00:00
2018-07-23	70,100	0.45	0.45	0.42	0.43	00:00:00
2018-07-24	31,000	0.42	0.42	0.41	0.42	00:00:00
2018-07-25	37,000	0.42	0.42	0.40	0.40	00:00:00
2018-07-26	46,000	0.40	0.40	0.39	0.39	00:00:00
2018-07-27	35,500	0.39	0.39	0.38	0.38	00:00:00
2018-07-30	61,500	0.38	0.38	0.36	0.38	00:00:00
2018-07-31	96,600	0.39	0.40	0.38	0.38	00:00:00
2018-08-01	59,100	0.40	0.40	0.36	0.38	00:00:00
2018-08-02	29,000	0.38	0.38	0.37	0.37	00:00:00
2018-08-03	111,700	0.37	0.37	0.35	0.35	00:00:00
2018-08-07	197,900	0.35	0.35	0.34	0.34	00:00:00
2018-08-08	149,000	0.34	0.34	0.33	0.34	00:00:00
2018-08-09	327,400	0.34	0.35	0.31	0.32	00:00:00
2018-08-10	79,000	0.32	0.33	0.32	0.33	00:00:00
2018-08-13	76,500	0.33	0.34	0.33	0.34	00:00:00
2018-08-14	99,500	0.33	0.34	0.32	0.32	00:00:00
2018-08-15	130,500	0.32	0.32	0.30	0.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>