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

Skyharbour Resources Ltd (OP: SYHBF )

0.3060 -0.0193 (-5.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 31, 2017 0.3030 0.3202 0.3000 0.3202 17,950 +0.01(+3.13%)
May 30, 2017 0.3229 0.3229 0.3105 0.3105 8,025 -0.01(-2.36%)
May 26, 2017 0.3178 0.3290 0.3168 0.3180 9,150 -0.01(-2.39%)
May 25, 2017 0.3350 0.3440 0.3140 0.3258 140,000 -0.02(-6.91%)
May 24, 2017 0.3638 0.3690 0.3500 0.3500 31,300 -0.01(-3.15%)
May 23, 2017 0.3631 0.3631 0.3614 0.3614 1,500 +0.00(+0.39%)
May 22, 2017 0.3600 0.3600 0.3500 0.3600 7,455 +0.02(+4.65%)
May 19, 2017 0.3440 0.3440 0.3440 0.3440 2,500 +0.00(+0.00%)
May 18, 2017 0.3440 0.3440 0.3440 0.3440 8,500 +0.00(+0.91%)
May 17, 2017 0.3721 0.3721 0.3366 0.3409 132,328 -0.05(-12.12%)
May 16, 2017 0.3637 0.3928 0.3637 0.3879 26,750 +0.02(+6.27%)
May 15, 2017 0.3832 0.4004 0.3620 0.3650 140,450 +0.01(+1.39%)
May 12, 2017 0.3618 0.3700 0.3515 0.3600 107,800 -0.02(-5.26%)
May 11, 2017 0.3770 0.3994 0.3754 0.3800 40,600 -0.01(-1.40%)
May 10, 2017 0.3757 0.4133 0.3500 0.3854 75,600 +0.05(+15.04%)
May 09, 2017 0.3300 0.3480 0.3300 0.3350 109,600 +0.01(+1.52%)
May 08, 2017 0.3300 0.3500 0.3204 0.3300 110,880 -0.00(-0.90%)
May 05, 2017 0.2959 0.3330 0.2959 0.3330 39,681 +0.04(+14.04%)
May 04, 2017 0.3238 0.3290 0.2920 0.2920 131,741 -0.03(-9.51%)
May 03, 2017 0.3200 0.3400 0.3156 0.3227 108,908 -0.02(-7.16%)
May 02, 2017 0.3480 0.3500 0.3476 0.3476 16,800 -0.00(-0.40%)
May 01, 2017 0.3400 0.3490 0.3240 0.3490 39,442 +0.01(+2.95%)
Apr 28, 2017 0.3280 0.3500 0.3200 0.3390 54,325 +0.01(+3.35%)
Apr 27, 2017 0.3120 0.3280 0.3120 0.3280 44,605 +0.01(+3.18%)
Apr 26, 2017 0.3300 0.3307 0.3130 0.3179 103,088 -0.02(-5.95%)
Apr 25, 2017 0.3450 0.3579 0.3380 0.3380 59,223 -0.02(-4.79%)
Apr 24, 2017 0.3450 0.3660 0.3400 0.3550 17,000 -0.02(-4.39%)
Apr 21, 2017 0.3501 0.3713 0.3500 0.3713 19,263 +0.00(+0.35%)
Apr 20, 2017 0.3690 0.3720 0.3505 0.3700 64,993 -0.00(-0.83%)
Apr 19, 2017 0.3500 0.3800 0.3500 0.3731 170,617 +0.00(+0.84%)
Apr 18, 2017 0.3620 0.3750 0.3580 0.3700 50,763 +0.01(+2.15%)
Apr 17, 2017 0.3700 0.3728 0.3525 0.3622 154,488 -0.02(-4.68%)
Apr 13, 2017 0.3771 0.3830 0.3688 0.3800 76,286 +0.01(+2.70%)
Apr 12, 2017 0.3700 0.3700 0.3700 0.3700 18,600 -0.00(-0.64%)
Apr 11, 2017 0.3700 0.3873 0.3700 0.3724 46,825 -0.00(-1.22%)
Apr 10, 2017 0.3900 0.3900 0.3770 0.3770 3,172 -0.00(-0.26%)
Apr 07, 2017 0.3700 0.3780 0.3700 0.3780 8,601 +0.01(+2.13%)
Apr 06, 2017 0.3823 0.3829 0.3701 0.3701 60,655 -0.02(-5.25%)
Apr 05, 2017 0.3876 0.3906 0.3832 0.3906 10,344 +0.01(+2.79%)
Apr 04, 2017 0.3750 0.3800 0.3750 0.3800 16,500 +0.01(+1.33%)
Apr 03, 2017 0.3710 0.3910 0.3710 0.3750 28,900 -0.01(-1.96%)
Mar 31, 2017 0.3852 0.3879 0.3700 0.3825 10,521 +0.01(+2.00%)
Mar 30, 2017 0.3847 0.3850 0.3700 0.3750 52,300 -0.01(-1.32%)
Mar 29, 2017 0.3990 0.3990 0.3800 0.3800 10,892 +0.00(+0.00%)
Mar 28, 2017 0.3922 0.3922 0.3800 0.3800 33,500 -0.01(-1.38%)
Mar 27, 2017 0.3990 0.3990 0.3825 0.3853 23,850 -0.01(-1.93%)
Mar 24, 2017 0.3910 0.4290 0.3910 0.3929 92,000 +0.01(+2.00%)
Mar 23, 2017 0.4010 0.4010 0.3725 0.3852 89,010 +0.01(+1.37%)
Mar 22, 2017 0.3850 0.3850 0.3755 0.3800 171,050 -0.04(-8.48%)
Mar 21, 2017 0.4350 0.4350 0.3849 0.4152 146,330 +0.01(+3.54%)
Mar 20, 2017 0.4000 0.4093 0.3807 0.4010 186,370 -0.00(-0.10%)
Mar 17, 2017 0.4260 0.4260 0.3993 0.4014 159,700 -0.02(-4.79%)
Mar 16, 2017 0.4342 0.4412 0.4181 0.4216 79,950 +0.00(+0.86%)
Mar 15, 2017 0.4266 0.4300 0.4100 0.4180 103,655 +0.01(+1.95%)
Mar 14, 2017 0.4246 0.4400 0.4100 0.4100 94,607 -0.02(-3.98%)
Mar 13, 2017 0.4480 0.4564 0.4270 0.4270 72,294 -0.03(-6.34%)
Mar 10, 2017 0.4475 0.4640 0.4363 0.4559 30,308 +0.01(+1.54%)
Mar 09, 2017 0.4550 0.4570 0.4382 0.4490 50,758 -0.02(-4.69%)
Mar 08, 2017 0.4628 0.4846 0.4480 0.4711 36,811 +0.01(+1.49%)
Mar 07, 2017 0.4472 0.4642 0.4422 0.4642 88,240 +0.01(+3.32%)
Mar 06, 2017 0.4513 0.4573 0.4270 0.4493 106,527 -0.00(-0.27%)
Mar 03, 2017 0.4646 0.4760 0.4274 0.4505 146,346 -0.01(-3.08%)
Mar 02, 2017 0.4803 0.4982 0.4573 0.4648 154,717 +0.00(+0.61%)
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.