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

Eskay Mining Corp (TSV: ESK )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2020 0.1350 0.1350 0.1300 0.1300 45,500 -0.02(-13.33%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
Mar 27, 2020 0.1600 0.1600 0.1600 0.1600 100,326 +0.01(+6.67%)
Mar 26, 2020 0.1400 0.1550 0.1400 0.1500 57,000 +0.00(+0.00%)
Mar 25, 2020 0.1500 0.1500 0.1500 0.1500 75,940 +0.01(+7.14%)
Mar 24, 2020 0.1400 0.1400 0.1400 0.1400 10,325 +0.01(+7.69%)
Mar 23, 2020 0.1500 0.1500 0.1300 0.1300 131,000 +0.00(+0.00%)
Mar 20, 2020 0.1300 0.1300 0.1300 0.1300 16,500 -0.01(-7.14%)
Mar 19, 2020 0.1400 0.1400 0.1400 175 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1400 0.1200 0.1400 96,150 +0.02(+16.67%)
Mar 17, 2020 0.1400 0.1500 0.1200 0.1200 129,500 -0.06(-33.33%)
Mar 16, 2020 0.1800 0.1800 0.1400 0.1800 16,500 +0.03(+20.00%)
Mar 13, 2020 0.1800 0.1800 0.1500 0.1500 15,000 -0.02(-9.09%)
Mar 12, 2020 0.1700 0.1700 0.1300 0.1650 226,500 -0.01(-2.94%)
Mar 11, 2020 0.2200 0.2200 0.1700 0.1700 69,000 -0.03(-15.00%)
Mar 10, 2020 0.2100 0.2100 0.1800 0.2000 80,249 -0.04(-18.37%)
Mar 09, 2020 0.2450 0.2450 0.2450 0.2450 5,200 +0.04(+16.67%)
Mar 06, 2020 0.1850 0.2100 0.1850 0.2100 23,499 +0.00(+0.00%)
Mar 05, 2020 0.2100 0.2100 0.2100 0.2100 5,750 +0.01(+5.00%)
Mar 04, 2020 0.2100 0.2100 0.2000 0.2000 37,043 -0.01(-4.76%)
Mar 03, 2020 0.2100 0.2250 0.2100 0.2100 226,600 +0.00(+0.00%)
Mar 02, 2020 0.2450 0.2450 0.1650 0.2100 161,800 +0.03(+16.67%)
Feb 28, 2020 0.2300 0.2300 0.1700 0.1800 149,718 -0.07(-26.53%)
Feb 26, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Feb 25, 2020 0.2500 0.2500 0.2500 0.2500 90,000 +0.00(+0.00%)
Feb 24, 2020 0.2800 0.2800 0.2350 0.2500 69,300 -0.03(-12.28%)
Feb 21, 2020 0.2800 0.2850 0.2450 0.2850 144,820 +0.01(+5.56%)
Feb 20, 2020 0.2800 0.2800 0.2600 0.2700 86,000 -0.01(-5.26%)
Feb 19, 2020 0.2850 0.2900 0.2700 0.2850 146,580 +0.02(+7.55%)
Feb 18, 2020 0.2350 0.2650 0.2350 0.2650 27,250 +0.03(+10.42%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2400 0.2700 0.2400 0.2400 88,050 +0.01(+4.35%)
Feb 12, 2020 0.2350 0.2350 0.2300 0.2300 24,500 -0.01(-4.17%)
Feb 11, 2020 0.2500 0.2500 0.2400 0.2400 32,563 -0.02(-7.69%)
Feb 10, 2020 0.2550 0.2600 0.2500 0.2600 51,500 -0.01(-3.70%)
Feb 07, 2020 0.2400 0.2700 0.2400 0.2700 47,500 +0.04(+17.39%)
Feb 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Feb 04, 2020 0.2400 0.2400 0.2400 0.2400 4,250 -0.01(-4.00%)
Feb 03, 2020 0.2700 0.2700 0.2400 0.2500 84,043 +0.03(+13.64%)
Jan 31, 2020 0.2500 0.2550 0.2200 0.2200 182,520 -0.02(-10.20%)
Jan 30, 2020 0.2450 0.2500 0.2350 0.2450 159,633 +0.01(+4.26%)
Jan 29, 2020 0.2350 0.2400 0.2350 0.2350 59,100 -0.01(-4.08%)
Jan 28, 2020 0.2500 0.2500 0.2450 0.2450 22,000 -0.01(-2.00%)
Jan 27, 2020 0.2600 0.2600 0.2500 0.2500 166,900 +0.00(+0.00%)
Jan 24, 2020 0.2650 0.2650 0.2500 0.2500 61,900 -0.02(-5.66%)
Jan 23, 2020 0.2500 0.2850 0.2500 0.2650 161,900 +0.03(+10.42%)
Jan 22, 2020 0.2800 0.2800 0.2400 0.2400 126,333 -0.04(-14.29%)
Jan 21, 2020 0.2900 0.3000 0.2800 0.2800 115,500 -0.01(-5.08%)
Jan 20, 2020 0.3300 0.3300 0.2950 0.2950 177,800 -0.03(-9.23%)
Jan 17, 2020 0.3200 0.3300 0.3200 0.3250 19,100 +0.02(+4.84%)
Jan 16, 2020 0.2550 0.3800 0.2500 0.3100 306,100 +0.06(+24.00%)
Jan 15, 2020 0.2500 0.2600 0.2500 0.2500 235,300 +0.01(+4.17%)
Jan 14, 2020 0.2450 0.2450 0.2400 0.2400 90,500 -0.02(-5.88%)
Jan 13, 2020 0.2400 0.2550 0.2400 0.2550 111,000 +0.02(+10.87%)
Jan 10, 2020 0.2200 0.2400 0.2200 0.2300 93,416 -0.00(-2.13%)
Jan 09, 2020 0.2150 0.2400 0.2150 0.2350 14,160 +0.03(+17.50%)
Jan 08, 2020 0.2400 0.2400 0.2000 0.2000 78,600 -0.02(-9.09%)
Jan 07, 2020 0.2050 0.2200 0.2050 0.2200 108,750 +0.00(+0.00%)
Jan 06, 2020 0.2250 0.2300 0.2050 0.2200 125,500 -0.01(-2.22%)
Jan 03, 2020 0.2300 0.2400 0.2200 0.2250 89,750 +0.01(+2.27%)
Jan 02, 2020 0.2100 0.2500 0.2000 0.2200 264,000 +0.01(+4.76%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2019 0.1900 0.2450 0.1600 0.2100 99,566 +0.05(+31.25%)
Dec 24, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2019 0.1700 0.1800 0.1600 0.1600 18,000 -0.01(-5.88%)
Dec 20, 2019 0.1500 0.1700 0.1350 0.1700 277,816 +0.02(+9.68%)
Dec 19, 2019 0.1550 0.1550 0.1550 0.1550 4,500 +0.01(+3.33%)
Dec 18, 2019 0.1850 0.2000 0.1500 0.1500 238,000 -0.05(-25.00%)
Dec 17, 2019 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Dec 16, 2019 0.2000 0.2000 0.2000 0.2000 9,500 +0.05(+33.33%)
Dec 13, 2019 0.1500 0.1500 0.1500 0.1500 35,000 +0.01(+7.14%)
Dec 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 10, 2019 0.1350 0.1500 0.1350 0.1400 45,500 -0.00(-3.45%)
Dec 09, 2019 0.1250 0.1450 0.1250 0.1450 30,833 +0.02(+16.00%)
Dec 06, 2019 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-7.41%)
Dec 04, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 03, 2019 0.1250 0.1400 0.1250 0.1400 150,500 +0.01(+7.69%)
Dec 02, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Nov 29, 2019 0.1350 0.1350 0.1250 0.1250 35,500 -0.01(-3.85%)
Nov 28, 2019 0.1300 0.1300 0.1300 0.1300 161,350 +0.00(+0.00%)
Nov 27, 2019 0.1400 0.1400 0.1300 0.1300 49,500 +0.00(+0.00%)
Nov 26, 2019 0.1300 0.1300 0.1300 0.1300 144,000 +0.01(+8.33%)
Nov 25, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Nov 22, 2019 0.1250 0.1350 0.1200 0.1200 63,500 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1350 0.1100 0.1200 251,000 -0.01(-7.69%)
Nov 20, 2019 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+8.33%)
Nov 19, 2019 0.1250 0.1250 0.1200 0.1200 77,000 -0.01(-7.69%)
Nov 18, 2019 0.1400 0.1400 0.1300 0.1300 30,000 -0.01(-7.14%)
Nov 15, 2019 0.1200 0.1400 0.1200 0.1400 27,500 +0.02(+12.00%)
Nov 14, 2019 0.1200 0.1250 0.1200 0.1250 4,000 +0.00(+0.00%)
Nov 13, 2019 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Nov 12, 2019 0.1100 0.1250 0.1100 0.1250 143,300 +0.01(+4.17%)
Nov 11, 2019 0.1250 0.1250 0.1200 0.1200 16,000 +0.00(+0.00%)
Nov 08, 2019 0.1200 0.1200 0.1200 0.1200 29,800 +0.00(+0.00%)
Nov 07, 2019 0.1050 0.1200 0.1050 0.1200 53,000 +0.02(+26.32%)
Nov 06, 2019 0.0900 0.0950 0.0850 0.0950 23,228 +0.00(+0.00%)
Nov 05, 2019 0.1200 0.1200 0.0900 0.0950 44,000 +0.00(+0.00%)
Nov 04, 2019 0.1150 0.1150 0.0950 0.0950 119,000 -0.02(-20.83%)
Nov 01, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Oct 31, 2019 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Oct 30, 2019 0.1200 0.1200 0.1200 0.1200 30,000 +0.02(+20.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Oct 25, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+13.64%)
Oct 24, 2019 0.1200 0.1200 0.1100 0.1100 8,000 -0.01(-8.33%)
Oct 22, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 21, 2019 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+0.00%)
Oct 18, 2019 0.1300 0.1300 0.1200 0.1200 318,000 -0.02(-14.29%)
Oct 17, 2019 0.1350 0.1400 0.1350 0.1400 69,000 +0.01(+3.70%)
Oct 16, 2019 0.1200 0.1350 0.1200 0.1350 18,600 +0.02(+12.50%)
Oct 15, 2019 0.1300 0.1350 0.1200 0.1200 41,999 -0.02(-11.11%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 10, 2019 0.1200 0.1500 0.1200 0.1350 279,350 +0.02(+17.39%)
Oct 09, 2019 0.0950 0.1150 0.0950 0.1150 55,500 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1150 0.1000 0.1150 10,000 +0.01(+15.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 3,600 +0.01(+11.11%)
Oct 04, 2019 0.0900 0.0900 0.0900 0.0900 716,998 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0950 0.0900 0.0900 70,400 -0.01(-5.26%)
Oct 02, 2019 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-13.64%)
Sep 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Sep 27, 2019 0.0950 0.0950 0.0900 0.0950 5,500 +0.00(+0.00%)
Sep 26, 2019 0.0850 0.0950 0.0850 0.0950 23,000 +0.02(+26.67%)
Sep 25, 2019 0.0800 0.0800 0.0750 0.0750 50,000 -0.03(-25.00%)
Sep 24, 2019 0.0800 0.1000 0.0800 0.1000 4,500 +0.00(+0.00%)
Sep 23, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 14,000 -0.01(-13.04%)
Sep 18, 2019 0.1150 0.1150 0.1050 0.1150 10,125 +0.01(+9.52%)
Sep 17, 2019 0.1100 0.1100 0.1050 0.1050 23,499 -0.03(-19.23%)
Sep 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 12, 2019 0.1200 0.1450 0.1100 0.1300 96,000 +0.03(+30.00%)
Sep 11, 2019 0.0900 0.1000 0.0900 0.1000 170,000 +0.00(+0.00%)
Sep 10, 2019 0.0900 0.1000 0.0900 0.1000 50,500 +0.01(+11.11%)
Sep 09, 2019 0.0850 0.0900 0.0850 0.0900 101,359 -0.01(-5.26%)
Sep 06, 2019 0.0900 0.0950 0.0900 0.0950 73,300 +0.00(+0.00%)
Sep 05, 2019 0.1000 0.1000 0.0900 0.0950 23,130 +0.00(+0.00%)
Sep 04, 2019 0.0900 0.0950 0.0900 0.0950 45,800 +0.00(+0.00%)
Sep 03, 2019 0.0850 0.0950 0.0850 0.0950 34,000 +0.00(+0.00%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 29, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
Aug 28, 2019 0.0700 0.0750 0.0700 0.0750 71,000 +0.00(+0.00%)
Aug 27, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Aug 26, 2019 0.0700 0.0700 0.0700 0.0700 6,350 +0.00(+0.00%)
Aug 23, 2019 0.0700 0.0750 0.0700 0.0700 104,000 -0.00(-6.67%)
Aug 22, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 21, 2019 0.0750 0.0750 0.0750 0.0750 45,000 -0.01(-6.25%)
Aug 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2019 0.0750 0.0750 0.0700 0.0750 173,700 +0.01(+15.38%)
Aug 08, 2019 0.0650 0.0650 0.0650 0.0650 3,850 -0.01(-7.14%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 54,000 +0.01(+7.69%)
Aug 06, 2019 0.0700 0.0700 0.0650 0.0650 37,000 -0.01(-13.33%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 01, 2019 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Jul 31, 2019 0.0750 0.0750 0.0700 0.0700 11,000 -0.00(-6.67%)
Jul 30, 2019 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+0.00%)
Jul 26, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 25, 2019 0.0750 0.0750 0.0700 0.0700 33,000 -0.00(-6.67%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 19, 2019 0.0800 0.0800 0.0800 0.0800 8,700 +0.01(+14.29%)
Jul 18, 2019 0.0750 0.0800 0.0700 0.0700 20,005 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 50,500 +0.00(+0.00%)
Jul 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0.0800 16,300 -0.01(-5.88%)
Jul 09, 2019 0.0800 0.0850 0.0750 0.0850 55,000 +0.01(+13.33%)
Jul 08, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jul 04, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 03, 2019 0.0750 0.0750 0.0750 0.0750 13,100 +0.00(+7.14%)
Jul 02, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 27, 2019 0.0800 0.0800 0.0700 0.0800 142,105 +0.00(+0.00%)
Jun 26, 2019 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jun 25, 2019 0.0800 0.0800 0.0800 0.0800 40,669 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jun 21, 2019 0.0750 0.0800 0.0750 0.0800 31,500 -0.01(-5.88%)
Jun 20, 2019 0.0800 0.0850 0.0800 0.0850 26,000 +0.01(+13.33%)
Jun 19, 2019 0.0800 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Jun 18, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 17, 2019 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jun 14, 2019 0.0800 0.0800 0.0800 0.0800 1,676 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Jun 12, 2019 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 07, 2019 0.1000 0.1000 0.0850 0.0850 53,000 -0.01(-15.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Jun 04, 2019 0.0950 0.0950 0.0950 0.0950 33,000 +0.01(+11.76%)
Jun 03, 2019 0.0850 0.0850 0.0850 445 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 22, 2019 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
May 21, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
May 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0900 287 +0.00(+0.00%)
May 10, 2019 0.0800 0.1000 0.0800 0.0900 80,000 +0.00(+5.88%)
May 09, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
May 07, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 06, 2019 0.0950 0.0950 0.0900 0.0900 30,665 -0.01(-10.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
May 02, 2019 0.1000 0.1000 0.0950 0.0950 19,000 -0.01(-13.64%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 7,200 +0.00(+0.00%)
Apr 30, 2019 0.1450 0.1450 0.0900 0.1100 241,700 -0.02(-15.38%)
Apr 29, 2019 0.1300 0.1300 0.1200 0.1300 23,499 +0.02(+18.18%)
Apr 26, 2019 0.1100 0.1100 0.1100 0.1100 3,950 +0.00(+0.00%)
Apr 25, 2019 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Apr 24, 2019 0.1250 0.1250 0.1050 0.1100 34,000 -0.01(-4.35%)
Apr 23, 2019 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Apr 22, 2019 0.1250 0.1250 0.1200 0.1200 27,500 +0.00(+0.00%)
Apr 17, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Apr 16, 2019 0.1400 0.1400 0.1350 0.1350 79,000 -0.01(-3.57%)
Apr 15, 2019 0.1250 0.1450 0.1250 0.1400 53,167 +0.01(+7.69%)
Apr 11, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 10, 2019 0.1300 0.1300 0.1300 0.1300 100,000 -0.01(-10.34%)
Apr 09, 2019 0.1300 0.1450 0.1300 0.1450 34,000 +0.01(+11.54%)
Apr 08, 2019 0.1500 0.1500 0.1300 0.1300 13,500 +0.00(+0.00%)
Apr 04, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 03, 2019 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+7.69%)
Apr 02, 2019 0.1350 0.1350 0.1300 0.1300 16,000 +0.01(+4.00%)
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.