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, 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%)
Apr 02, 2018 0.2927 0.3117 0.2900 0.3117 4,000 +0.01(+2.20%)
Mar 29, 2018 0.3050 0.3050 0.3050 0 -0.00(-1.49%)
Mar 28, 2018 0.2887 0.3117 0.2800 0.3096 205,729 +0.02(+5.49%)
Mar 27, 2018 0.2939 0.2939 0.2935 0.2935 12,666 -0.00(-1.18%)
Mar 26, 2018 0.3100 0.3100 0.2876 0.2970 64,800 -0.01(-3.82%)
Mar 23, 2018 0.2880 0.3127 0.2880 0.3088 57,000 +0.01(+3.62%)
Mar 22, 2018 0.2984 0.3040 0.2980 0.2980 29,633 +0.01(+2.30%)
Mar 21, 2018 0.2900 0.2913 0.2870 0.2913 20,005 +0.01(+2.32%)
Mar 20, 2018 0.2900 0.2900 0.2847 0.2847 54,200 -0.02(-5.10%)
Mar 19, 2018 0.3050 0.3050 0.2950 0.3000 143,500 -0.00(-0.96%)
Mar 16, 2018 0.2900 0.3029 0.2900 0.3029 61,500 +0.00(+0.97%)
Mar 15, 2018 0.3177 0.3177 0.2969 0.3000 82,200 -0.01(-3.23%)
Mar 14, 2018 0.3100 0.3186 0.3100 0.3100 14,500 -0.01(-3.13%)
Mar 13, 2018 0.3051 0.3200 0.3051 0.3200 60,100 +0.03(+11.50%)
Mar 12, 2018 0.2982 0.2982 0.2870 0.2870 13,000 +0.01(+2.50%)
Mar 09, 2018 0.2900 0.3017 0.2775 0.2800 190,201 -0.02(-6.67%)
Mar 08, 2018 0.3010 0.3070 0.2993 0.3000 116,303 +0.00(+0.00%)
Mar 07, 2018 0.3095 0.3122 0.3000 0.3000 19,000 -0.01(-2.72%)
Mar 06, 2018 0.3000 0.3152 0.3000 0.3084 15,000 +0.01(+2.80%)
Mar 05, 2018 0.3000 0.3100 0.2982 0.3000 110,850 -0.00(-1.25%)
Mar 02, 2018 0.3049 0.3120 0.3019 0.3038 33,200 +0.00(+1.27%)
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.