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 -0.0031 (-0.97%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 31, 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 (%)
Jun 29, 2018 0.2840 0.3235 0.2840 0.3235 55,031 +0.04(+15.54%)
Jun 28, 2018 0.2877 0.2905 0.2800 0.2800 18,325 -0.01(-3.41%)
Jun 27, 2018 0.2877 0.3012 0.2800 0.2899 72,572 -0.01(-1.73%)
Jun 26, 2018 0.2917 0.3059 0.2843 0.2950 61,450 -0.01(-3.25%)
Jun 25, 2018 0.3025 0.3049 0.2900 0.3049 84,700 +0.00(+1.13%)
Jun 22, 2018 0.3001 0.3058 0.2965 0.3015 43,011 +0.00(+0.50%)
Jun 21, 2018 0.3000 0.3100 0.3000 0.3000 58,998 -0.01(-3.19%)
Jun 20, 2018 0.3291 0.3291 0.2986 0.3099 55,890 -0.02(-5.43%)
Jun 19, 2018 0.3091 0.3277 0.3091 0.3277 29,000 -0.00(-1.27%)
Jun 18, 2018 0.3200 0.3320 0.3160 0.3319 50,769 +0.00(+0.58%)
Jun 15, 2018 0.3450 0.3233 0.3300 24,200 -0.01(-1.60%)
Jun 14, 2018 0.3635 0.3635 0.3353 0.3353 40,975 -0.02(-6.82%)
Jun 13, 2018 0.3600 0.3654 0.3480 0.3599 55,000 -0.00(-0.03%)
Jun 12, 2018 0.3400 0.3650 0.3400 0.3600 18,050 +0.01(+2.39%)
Jun 11, 2018 0.3495 0.3520 0.3428 0.3516 27,170 +0.00(+1.35%)
Jun 08, 2018 0.3298 0.3469 0.3260 0.3469 78,602 +0.03(+8.41%)
Jun 07, 2018 0.3275 0.3350 0.3200 0.3200 29,353 -0.01(-4.44%)
Jun 06, 2018 0.3289 0.3375 0.3274 0.3349 4,903 +0.02(+5.77%)
Jun 05, 2018 0.3171 0.3372 0.3151 0.3166 137,749 -0.00(-0.91%)
Jun 04, 2018 0.3100 0.3259 0.3041 0.3195 81,440 +0.02(+5.36%)
Jun 01, 2018 0.2874 0.3102 0.2874 0.3033 57,250 +0.02(+8.31%)
May 31, 2018 0.3010 0.3010 0.2800 0.2800 86,235 -0.02(-8.20%)
May 30, 2018 0.3159 0.3159 0.3015 0.3050 27,799 -0.01(-4.39%)
May 29, 2018 0.3208 0.3208 0.3091 0.3190 20,298 +0.01(+2.15%)
May 25, 2018 0.3123 0.3123 0.3123 0 +0.00(+0.81%)
May 23, 2018 0.3098 0.3098 0.3098 0 -0.01(-1.62%)
May 22, 2018 0.3194 0.3230 0.3149 0.3149 20,613 -0.01(-1.59%)
May 21, 2018 0.3200 0.3200 0.3180 0.3200 40,535 +0.01(+2.20%)
May 18, 2018 0.3128 0.3168 0.3082 0.3131 26,200 +0.00(+1.00%)
May 17, 2018 0.3079 0.3184 0.3079 0.3100 81,455 +0.00(+0.65%)
May 16, 2018 0.3100 0.3226 0.3099 0.3080 22,600 +0.01(+2.67%)
May 15, 2018 0.3337 0.3337 0.3000 0.3000 22,568 -0.02(-5.78%)
May 14, 2018 0.3185 0.3340 0.3020 0.3184 83,935 +0.00(+1.34%)
May 11, 2018 0.3170 0.3180 0.3000 0.3142 23,511 -0.00(-0.88%)
May 10, 2018 0.3104 0.3262 0.3033 0.3170 131,439 +0.01(+2.29%)
May 09, 2018 0.3138 0.3138 0.3098 0.3099 3,710 +0.01(+3.78%)
May 08, 2018 0.3100 0.3181 0.2948 0.2986 55,050 -0.00(-0.47%)
May 07, 2018 0.2974 0.3000 0.2974 0.3000 97,000 +0.00(+0.00%)
May 04, 2018 0.3076 0.3171 0.2980 0.3000 63,100 -0.01(-3.23%)
May 03, 2018 0.3400 0.3400 0.3100 0.3100 25,660 -0.01(-4.56%)
May 02, 2018 0.3000 0.3268 0.3000 0.3248 159,928 +0.01(+2.51%)
May 01, 2018 0.3000 0.3169 0.3000 0.3169 91,630 +0.02(+5.62%)
Apr 30, 2018 0.3002 0.3063 0.3000 0.3000 34,500 -0.02(-6.25%)
Apr 27, 2018 0.3000 0.3200 0.3000 0.3200 16,850 +0.02(+4.99%)
Apr 26, 2018 0.3150 0.3150 0.2990 0.3048 42,295 -0.00(-1.33%)
Apr 25, 2018 0.3089 0.3089 0.3089 0.3089 1,500 +0.01(+2.97%)
Apr 24, 2018 0.3139 0.3139 0.3000 0.3000 16,495 -0.02(-6.69%)
Apr 23, 2018 0.3200 0.3246 0.3200 0.3215 11,500 +0.01(+3.71%)
Apr 20, 2018 0.3300 0.3300 0.3095 0.3100 29,118 -0.01(-3.52%)
Apr 19, 2018 0.3275 0.3423 0.3200 0.3213 40,849 -0.01(-1.65%)
Apr 18, 2018 0.3268 0.3300 0.3188 0.3267 95,270 -0.01(-4.11%)
Apr 17, 2018 0.3044 0.3480 0.3001 0.3407 91,652 +0.04(+11.70%)
Apr 16, 2018 0.2921 0.3050 0.2883 0.3050 91,090 +0.02(+6.05%)
Apr 13, 2018 0.3000 0.3005 0.2876 0.2876 88,650 -0.02(-5.36%)
Apr 12, 2018 0.2994 0.3050 0.2958 0.3039 138,655 +0.00(+0.56%)
Apr 11, 2018 0.3000 0.3089 0.3000 0.3022 15,000 +0.00(+0.73%)
Apr 10, 2018 0.2984 0.3105 0.2984 0.3000 103,330 +0.00(+0.00%)
Apr 09, 2018 0.3000 0.3101 0.2970 0.3000 142,585 +0.00(+0.00%)
Apr 06, 2018 0.3192 0.3192 0.3000 0.3000 22,743 -0.01(-3.88%)
Apr 05, 2018 0.3000 0.3200 0.3000 0.3121 100,044 +0.01(+4.03%)
Apr 04, 2018 0.3080 0.3080 0.2990 0.3000 84,800 -0.01(-1.64%)
Apr 03, 2018 0.3169 0.3169 0.3000 0.3050 49,163 -0.01(-2.15%)
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.