Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skeena Resources Ltd (TSV: SKE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.4500 0.4500 0.4400 0.4425 48,750 -0.01(-1.67%)
May 30, 2018 0.4700 0.4700 0.4450 0.4500 164,623 -0.02(-4.26%)
May 29, 2018 0.4850 0.4900 0.4700 0.4700 80,709 -0.03(-5.05%)
May 28, 2018 0.4800 0.4950 0.4800 0.4950 28,000 +0.02(+4.21%)
May 25, 2018 0.4750 0.4950 0.4700 0.4750 136,100 +0.00(+0.00%)
May 24, 2018 0.4850 0.4850 0.4700 0.4750 50,104 -0.01(-2.06%)
May 23, 2018 0.4850 0.4850 0.4800 0.4850 79,167 +0.00(+0.00%)
May 22, 2018 0.5000 0.5000 0.4850 0.4850 104,301 -0.02(-3.00%)
May 18, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 17, 2018 0.4950 0.5000 0.4900 0.5000 93,500 +0.01(+2.04%)
May 16, 2018 0.5100 0.5100 0.4850 0.4900 165,200 -0.01(-2.00%)
May 15, 2018 0.5100 0.5200 0.5000 0.5000 49,295 +0.00(+0.00%)
May 14, 2018 0.5000 0.5000 0.5000 0.5000 24,000 +0.01(+2.04%)
May 11, 2018 0.5300 0.5300 0.4900 0.4900 203,850 -0.05(-9.26%)
May 10, 2018 0.5100 0.5500 0.5000 0.5400 147,750 +0.02(+3.85%)
May 09, 2018 0.5200 0.5300 0.5200 0.5200 93,000 +0.03(+5.05%)
May 08, 2018 0.5200 0.5200 0.4900 0.4950 127,600 +0.00(+0.00%)
May 07, 2018 0.5000 0.5000 0.4950 0.4950 185,617 -0.02(-2.94%)
May 04, 2018 0.5100 0.5100 0.5000 0.5100 101,800 +0.00(+0.00%)
May 03, 2018 0.5100 0.5100 0.5100 0.5100 44,000 +0.01(+2.00%)
May 02, 2018 0.4800 0.5200 0.4800 0.5000 88,810 +0.01(+1.01%)
May 01, 2018 0.5000 0.5000 0.4750 0.4950 7,040 +0.02(+3.13%)
Apr 30, 2018 0.4800 0.4800 0.4750 0.4800 83,254 +0.00(+0.00%)
Apr 27, 2018 0.4700 0.4800 0.4700 0.4800 189,331 +0.00(+0.00%)
Apr 26, 2018 0.4750 0.4800 0.4700 0.4800 25,899 -0.01(-2.04%)
Apr 25, 2018 0.4900 0.4900 0.4900 0.4900 8,700 +0.00(+0.00%)
Apr 24, 2018 0.5000 0.5000 0.4700 0.4900 101,300 -0.01(-2.00%)
Apr 23, 2018 0.5100 0.5100 0.5000 0.5000 187,250 -0.02(-3.85%)
Apr 20, 2018 0.5200 0.5200 0.5200 0.5200 4,600 +0.01(+1.96%)
Apr 19, 2018 0.5000 0.5100 0.5000 0.5100 95,965 +0.00(+0.00%)
Apr 18, 2018 0.5000 0.5300 0.5000 0.5100 118,750 +0.00(+0.00%)
Apr 17, 2018 0.5200 0.5300 0.5100 0.5100 108,475 -0.02(-3.77%)
Apr 16, 2018 0.5200 0.5300 0.5100 0.5300 170,368 +0.01(+1.92%)
Apr 13, 2018 0.5000 0.5200 0.4900 0.5200 155,900 +0.03(+6.12%)
Apr 12, 2018 0.4800 0.5000 0.4800 0.4900 424,325 -0.01(-1.01%)
Apr 11, 2018 0.5500 0.5500 0.4950 0.4950 106,898 -0.04(-6.60%)
Apr 10, 2018 0.5400 0.5500 0.5100 0.5300 182,267 -0.01(-1.85%)
Apr 09, 2018 0.5500 0.5600 0.5400 0.5400 92,520 -0.02(-3.57%)
Apr 06, 2018 0.5800 0.5900 0.5500 0.5600 25,850 -0.02(-3.45%)
Apr 05, 2018 0.5600 0.6000 0.5600 0.5800 74,455 +0.01(+1.75%)
Apr 04, 2018 0.5600 0.5700 0.5600 0.5700 106,750 +0.01(+1.79%)
Apr 03, 2018 0.5600 0.5700 0.5500 0.5600 42,138 +0.00(+0.00%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5600 116,380 -0.04(-6.67%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Mar 28, 2018 0.5900 0.6000 0.5800 0.5800 38,604 -0.02(-3.33%)
Mar 27, 2018 0.6200 0.6200 0.6000 0.6000 42,602 +0.00(+0.00%)
Mar 26, 2018 0.6300 0.6500 0.6000 0.6000 60,261 -0.04(-6.25%)
Mar 23, 2018 0.6000 0.6400 0.6000 0.6400 270,113 +0.04(+6.67%)
Mar 22, 2018 0.5900 0.6000 0.5900 0.6000 41,400 +0.00(+0.00%)
Mar 21, 2018 0.6000 0.6000 0.5900 0.6000 124,265 +0.00(+0.00%)
Mar 20, 2018 0.6000 0.6000 0.6000 0.6000 120,510 -0.01(-1.64%)
Mar 19, 2018 0.6500 0.6500 0.6000 0.6100 192,337 -0.04(-6.15%)
Mar 16, 2018 0.6400 0.6500 0.6300 0.6500 67,472 +0.02(+3.17%)
Mar 15, 2018 0.6400 0.6700 0.6200 0.6300 176,243 -0.03(-4.55%)
Mar 14, 2018 0.6900 0.7200 0.6600 0.6600 163,600 -0.02(-2.94%)
Mar 13, 2018 0.6300 0.6900 0.6100 0.6800 189,400 +0.04(+6.25%)
Mar 12, 2018 0.6500 0.6600 0.6400 0.6400 49,124 -0.01(-1.54%)
Mar 09, 2018 0.6600 0.6600 0.6500 0.6500 81,510 +0.01(+1.56%)
Mar 08, 2018 0.6600 0.6600 0.6400 0.6400 25,420 -0.02(-3.03%)
Mar 07, 2018 0.6600 0.6700 0.6500 0.6600 35,512 +0.00(+0.00%)
Mar 06, 2018 0.6800 0.6800 0.6600 0.6600 16,400 +0.00(+0.00%)
Mar 05, 2018 0.6900 0.6900 0.6600 0.6600 33,700 -0.03(-4.35%)
Mar 02, 2018 0.6900 0.6900 0.6700 0.6900 6,500 +0.03(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.