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

Skyharbour Resources Ltd (OP: SYHBF )

0.3170 +0.0110 (+3.59%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 24, 2024 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 28, 2021 0.3990 0.4233 0.3902 0.4181 173,369 +0.02(+4.89%)
May 27, 2021 0.3739 0.3986 0.3680 0.3986 113,653 +0.04(+9.99%)
May 26, 2021 0.3539 0.3735 0.3519 0.3624 142,944 +0.00(+0.28%)
May 25, 2021 0.3781 0.3850 0.3550 0.3614 183,010 -0.04(-9.20%)
May 24, 2021 0.3500 0.3980 0.3500 0.3980 81,270 +0.04(+12.21%)
May 21, 2021 0.3500 0.3629 0.3500 0.3547 157,180 +0.01(+1.90%)
May 20, 2021 0.3480 0.3580 0.3480 0.3481 48,634 -0.01(-2.22%)
May 19, 2021 0.3551 0.3680 0.3486 0.3560 114,030 -0.01(-2.73%)
May 18, 2021 0.3629 0.3706 0.3604 0.3660 52,031 +0.01(+1.67%)
May 17, 2021 0.3600 0.3652 0.3537 0.3600 85,394 +0.00(+0.00%)
May 14, 2021 0.3470 0.3635 0.3360 0.3600 176,238 +0.02(+5.17%)
May 13, 2021 0.3584 0.3666 0.3373 0.3423 115,857 -0.02(-4.92%)
May 12, 2021 0.3950 0.3950 0.3550 0.3600 98,044 -0.01(-1.37%)
May 11, 2021 0.3635 0.3938 0.3628 0.3650 96,518 -0.00(-0.65%)
May 10, 2021 0.3950 0.4000 0.3674 0.3674 94,186 -0.02(-4.37%)
May 07, 2021 0.3738 0.3848 0.3538 0.3842 202,639 +0.01(+3.84%)
May 06, 2021 0.3990 0.3990 0.3611 0.3700 131,776 -0.01(-2.27%)
May 05, 2021 0.3750 0.3916 0.3744 0.3786 66,039 -0.00(-0.63%)
May 04, 2021 0.4000 0.4000 0.3809 0.3810 135,009 -0.00(-0.26%)
May 03, 2021 0.3548 0.3870 0.3548 0.3820 217,353 +0.03(+9.14%)
Apr 30, 2021 0.3382 0.3502 0.3336 0.3500 50,000 +0.02(+5.04%)
Apr 29, 2021 0.3540 0.3541 0.3331 0.3332 156,569 -0.01(-3.36%)
Apr 28, 2021 0.3322 0.3491 0.3240 0.3448 154,229 +0.01(+3.14%)
Apr 27, 2021 0.3372 0.3409 0.3265 0.3343 18,499 -0.00(-0.51%)
Apr 26, 2021 0.3363 0.3505 0.3345 0.3360 47,411 -0.00(-1.18%)
Apr 23, 2021 0.3240 0.3509 0.3240 0.3400 47,200 +0.01(+3.03%)
Apr 22, 2021 0.3700 0.3797 0.3300 0.3300 86,094 -0.04(-10.81%)
Apr 21, 2021 0.3189 0.3700 0.3189 0.3700 169,825 +0.06(+19.16%)
Apr 20, 2021 0.3153 0.3330 0.3010 0.3105 129,142 -0.01(-3.24%)
Apr 19, 2021 0.3241 0.3321 0.3025 0.3209 197,318 -0.00(-1.26%)
Apr 16, 2021 0.3575 0.3795 0.3152 0.3250 681,600 -0.03(-8.45%)
Apr 15, 2021 0.3544 0.3856 0.3544 0.3550 91,200 -0.00(-1.22%)
Apr 14, 2021 0.3970 0.3970 0.3500 0.3594 215,743 -0.04(-9.20%)
Apr 13, 2021 0.4000 0.4060 0.3868 0.3958 30,119 -0.03(-6.19%)
Apr 12, 2021 0.4462 0.4830 0.4000 0.4219 190,722 -0.01(-1.88%)
Apr 09, 2021 0.4660 0.4660 0.4300 0.4300 180,500 -0.03(-6.48%)
Apr 08, 2021 0.4181 0.4599 0.3900 0.4598 334,611 +0.05(+11.12%)
Apr 07, 2021 0.4220 0.4220 0.3880 0.4138 167,017 -0.00(-1.15%)
Apr 06, 2021 0.4300 0.4400 0.4136 0.4186 222,156 -0.01(-1.30%)
Apr 05, 2021 0.3692 0.4399 0.3692 0.4241 222,105 +0.06(+16.00%)
Apr 01, 2021 0.3580 0.3800 0.3448 0.3656 207,400 +0.02(+4.97%)
Mar 31, 2021 0.3130 0.3510 0.3130 0.3483 121,149 +0.06(+20.85%)
Mar 30, 2021 0.3099 0.3099 0.2882 0.2882 146,697 -0.02(-4.95%)
Mar 29, 2021 0.3110 0.3110 0.2960 0.3032 91,070 -0.01(-2.19%)
Mar 26, 2021 0.3000 0.3103 0.2959 0.3100 68,600 +0.01(+4.03%)
Mar 25, 2021 0.3097 0.3202 0.2774 0.2980 339,779 -0.02(-6.93%)
Mar 24, 2021 0.3500 0.3544 0.3100 0.3202 160,608 -0.02(-7.19%)
Mar 23, 2021 0.3900 0.4000 0.3263 0.3450 606,440 -0.05(-12.37%)
Mar 22, 2021 0.3640 0.3937 0.3504 0.3937 399,062 +0.04(+10.37%)
Mar 19, 2021 0.3200 0.3570 0.3075 0.3567 302,700 +0.05(+14.69%)
Mar 18, 2021 0.3100 0.3213 0.3000 0.3110 348,145 +0.01(+3.67%)
Mar 17, 2021 0.3000 0.3000 0.2780 0.3000 202,534 +0.02(+8.23%)
Mar 16, 2021 0.2692 0.2773 0.2639 0.2772 319,725 +0.01(+2.97%)
Mar 15, 2021 0.2700 0.2750 0.2586 0.2692 138,160 +0.01(+2.91%)
Mar 12, 2021 0.2700 0.2750 0.2556 0.2616 115,700 -0.01(-2.42%)
Mar 11, 2021 0.2620 0.2725 0.2499 0.2681 180,485 +0.01(+2.56%)
Mar 10, 2021 0.2556 0.2750 0.2542 0.2614 395,109 +0.01(+2.99%)
Mar 09, 2021 0.2380 0.2581 0.2380 0.2538 228,556 +0.02(+7.09%)
Mar 08, 2021 0.2300 0.2391 0.2265 0.2370 208,564 +0.01(+3.90%)
Mar 05, 2021 0.2383 0.2383 0.2206 0.2281 275,600 -0.01(-2.60%)
Mar 04, 2021 0.2450 0.2480 0.2290 0.2342 205,305 -0.01(-4.41%)
Mar 03, 2021 0.2451 0.2475 0.2400 0.2450 53,939 -0.00(-0.77%)
Mar 02, 2021 0.2545 0.2545 0.2370 0.2469 488,670 -0.00(-1.32%)
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.