Skip to main content

Skyharbour Resources Ltd (TSV: SYH )

0.4200 -0.0300 (-6.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.4600 0.4600 0.4350 0.4500 406,510 -0.01(-1.10%)
May 21, 2024 0.4400 0.4800 0.4400 0.4550 870,568 +0.02(+3.41%)
May 17, 2024 0.4400 0 +0.02(+4.76%)
May 16, 2024 0.4150 0.4200 0.4150 0.4200 219,710 +0.01(+1.20%)
May 15, 2024 0.4200 0.4230 0.4150 0.4150 197,590 -0.01(-1.19%)
May 14, 2024 0.4300 0.4300 0.4100 0.4200 264,964 -0.01(-1.18%)
May 13, 2024 0.4250 0.4430 0.4200 0.4250 538,578 +0.00(+0.00%)
May 10, 2024 0.4300 0.4300 0.4150 0.4250 277,908 -0.01(-1.16%)
May 09, 2024 0.4250 0.4300 0.4250 0.4300 268,975 +0.00(+0.00%)
May 08, 2024 0.4450 0.4450 0.4200 0.4300 379,726 -0.02(-3.37%)
May 07, 2024 0.4400 0.4700 0.4400 0.4450 315,812 +0.01(+1.14%)
May 06, 2024 0.4300 0.4450 0.4300 0.4400 310,950 +0.02(+3.53%)
May 03, 2024 0.4400 0.4450 0.4250 0.4250 752,183 -0.01(-2.30%)
May 02, 2024 0.4400 0.4500 0.4350 0.4350 801,819 -0.01(-2.25%)
May 01, 2024 0.4550 0.4700 0.4300 0.4450 641,668 -0.01(-1.11%)
Apr 30, 2024 0.4500 0.4500 0.4300 0.4500 951,371 +0.00(+0.00%)
Apr 29, 2024 0.4400 0.4550 0.4400 0.4500 608,804 +0.01(+2.27%)
Apr 26, 2024 0.4400 0.4450 0.4300 0.4400 918,855 +0.01(+1.15%)
Apr 25, 2024 0.4400 0.4450 0.4300 0.4350 195,541 +0.00(+0.00%)
Apr 24, 2024 0.4400 0.4450 0.4300 0.4350 228,356 -0.01(-2.25%)
Apr 23, 2024 0.4400 0.4500 0.4300 0.4450 162,874 +0.01(+1.14%)
Apr 22, 2024 0.4500 0.4500 0.4300 0.4400 296,180 -0.02(-3.30%)
Apr 19, 2024 0.4550 0.4550 0.4400 0.4550 175,333 +0.00(+0.00%)
Apr 18, 2024 0.4700 0.4700 0.4550 0.4550 162,391 -0.01(-3.19%)
Apr 17, 2024 0.4750 0.4800 0.4600 0.4700 595,153 -0.01(-1.05%)
Apr 16, 2024 0.4700 0.4800 0.4450 0.4750 571,425 +0.00(+0.00%)
Apr 15, 2024 0.4900 0.5100 0.4700 0.4750 613,305 -0.04(-6.86%)
Apr 12, 2024 0.5200 0.5300 0.4900 0.5100 426,821 -0.01(-1.92%)
Apr 11, 2024 0.4950 0.5300 0.4750 0.5200 702,520 +0.02(+4.00%)
Apr 10, 2024 0.4900 0.5000 0.4850 0.5000 273,161 +0.01(+1.01%)
Apr 09, 2024 0.5100 0.5200 0.4750 0.4950 564,867 -0.03(-4.81%)
Apr 08, 2024 0.5400 0.5500 0.5000 0.5200 465,954 -0.02(-3.70%)
Apr 05, 2024 0.5100 0.5400 0.5100 0.5400 593,841 +0.03(+5.88%)
Apr 04, 2024 0.5300 0.5500 0.5000 0.5100 380,610 -0.02(-3.77%)
Apr 03, 2024 0.5000 0.5600 0.5000 0.5300 571,470 +0.03(+6.00%)
Apr 02, 2024 0.5200 0.5300 0.4900 0.5000 693,143 -0.01(-1.96%)
Apr 01, 2024 0.5000 0.5100 0.4900 0.5100 257,123 +0.01(+2.00%)
Mar 28, 2024 0.5000 0 +0.03(+7.53%)
Mar 27, 2024 0.4550 0.4700 0.4480 0.4650 272,521 +0.00(+0.00%)
Mar 26, 2024 0.4550 0.4650 0.4500 0.4650 442,187 +0.01(+2.20%)
Mar 25, 2024 0.4650 0.4700 0.4400 0.4550 406,793 -0.01(-2.15%)
Mar 22, 2024 0.4550 0.4650 0.4400 0.4650 257,261 +0.01(+2.20%)
Mar 21, 2024 0.4600 0.4600 0.4400 0.4550 313,117 -0.01(-1.09%)
Mar 20, 2024 0.4200 0.4600 0.4150 0.4600 433,575 +0.05(+10.84%)
Mar 19, 2024 0.4250 0.4250 0.4150 0.4150 338,988 -0.02(-3.49%)
Mar 18, 2024 0.4250 0.4450 0.4150 0.4300 322,085 +0.01(+1.18%)
Mar 15, 2024 0.4250 0.4350 0.4180 0.4250 336,309 +0.00(+0.00%)
Mar 14, 2024 0.4150 0.4250 0.4000 0.4250 493,499 +0.01(+2.41%)
Mar 13, 2024 0.4250 0.4350 0.4100 0.4150 396,765 -0.02(-3.49%)
Mar 12, 2024 0.4300 0.4400 0.4250 0.4300 309,306 +0.01(+1.18%)
Mar 11, 2024 0.4500 0.4500 0.4250 0.4250 396,972 -0.03(-5.56%)
Mar 08, 2024 0.4600 0.4700 0.4300 0.4500 537,903 -0.01(-1.10%)
Mar 07, 2024 0.4500 0.4600 0.4500 0.4550 386,226 +0.01(+1.11%)
Mar 06, 2024 0.4350 0.4600 0.4350 0.4500 273,179 +0.02(+3.45%)
Mar 05, 2024 0.4500 0.4550 0.4300 0.4350 564,410 -0.02(-3.33%)
Mar 04, 2024 0.4700 0.4850 0.4500 0.4500 832,725 -0.02(-4.26%)
Mar 01, 2024 0.4700 0.4900 0.4650 0.4700 395,881 +0.01(+2.17%)
Feb 29, 2024 0.4650 0.4850 0.4500 0.4600 568,283 +0.00(+0.00%)
Feb 28, 2024 0.4600 0.4850 0.4500 0.4600 444,885 +0.01(+2.22%)
Feb 27, 2024 0.4350 0.4650 0.4350 0.4500 560,366 +0.02(+4.65%)
Feb 26, 2024 0.4150 0.4450 0.4130 0.4300 409,895 +0.02(+3.61%)
Feb 23, 2024 0.4400 0.4450 0.4150 0.4150 740,529 -0.03(-5.68%)
Feb 22, 2024 0.4550 0.4650 0.4400 0.4400 350,754 -0.01(-1.12%)
Feb 21, 2024 0.4400 0.4600 0.4380 0.4450 482,418 +0.01(+1.14%)
Feb 20, 2024 0.4750 0.4750 0.4300 0.4400 906,250 -0.03(-7.37%)
Feb 16, 2024 0.4750 0 -0.01(-1.04%)
Feb 15, 2024 0.5000 0.5050 0.4750 0.4800 513,490 -0.02(-4.00%)
Feb 14, 2024 0.5000 0.5150 0.4950 0.5000 158,409 +0.01(+2.04%)
Feb 13, 2024 0.5300 0.5300 0.4900 0.4900 390,582 -0.02(-3.92%)
Feb 12, 2024 0.5200 0.5600 0.5100 0.5100 381,106 -0.03(-5.56%)
Feb 09, 2024 0.5300 0.5450 0.5300 0.5400 119,801 +0.00(+0.00%)
Feb 08, 2024 0.5700 0.5700 0.5100 0.5400 539,586 -0.02(-3.57%)
Feb 07, 2024 0.5700 0.5800 0.5500 0.5600 276,277 -0.01(-1.75%)
Feb 06, 2024 0.5700 0.5700 0.5500 0.5700 167,987 -0.01(-1.72%)
Feb 05, 2024 0.5800 0.5900 0.5500 0.5800 424,988 -0.01(-1.69%)
Feb 02, 2024 0.5900 0.6000 0.5700 0.5900 433,318 -0.01(-1.67%)
Feb 01, 2024 0.5800 0.6000 0.5700 0.6000 1,273,172 +0.04(+7.14%)
Jan 31, 2024 0.5400 0.5700 0.5200 0.5600 1,870,693 +0.02(+3.70%)
Jan 30, 2024 0.5100 0.5400 0.5100 0.5400 641,762 +0.04(+8.00%)
Jan 29, 2024 0.5100 0.5400 0.5000 0.5000 292,955 -0.01(-1.96%)
Jan 26, 2024 0.4950 0.5200 0.4900 0.5100 350,694 +0.00(+0.00%)
Jan 25, 2024 0.5500 0.5500 0.5000 0.5100 598,379 -0.02(-3.77%)
Jan 24, 2024 0.5200 0.5400 0.5200 0.5300 456,843 +0.02(+3.92%)
Jan 23, 2024 0.5200 0.5300 0.5100 0.5100 281,850 -0.01(-1.92%)
Jan 22, 2024 0.5200 0.5300 0.5000 0.5200 427,291 -0.01(-1.89%)
Jan 19, 2024 0.5700 0.5700 0.5300 0.5300 351,150 -0.04(-7.02%)
Jan 18, 2024 0.5600 0.5700 0.5300 0.5700 420,046 +0.01(+1.79%)
Jan 17, 2024 0.5500 0.5600 0.5350 0.5600 572,626 +0.01(+1.82%)
Jan 16, 2024 0.5800 0.5800 0.5400 0.5500 806,918 -0.01(-1.79%)
Jan 15, 2024 0.5500 0.5900 0.5400 0.5600 756,670 +0.01(+1.82%)
Jan 12, 2024 0.5300 0.5500 0.5200 0.5500 788,925 +0.05(+10.00%)
Jan 11, 2024 0.5000 0.5100 0.4800 0.5000 368,045 +0.00(+0.00%)
Jan 10, 2024 0.5000 0.5300 0.4950 0.5000 389,904 +0.01(+1.42%)
Jan 09, 2024 0.4700 0.5100 0.4700 0.4930 453,010 +0.03(+6.02%)
Jan 08, 2024 0.4550 0.4700 0.4550 0.4650 194,883 +0.00(+0.00%)
Jan 05, 2024 0.4650 0.4650 0.4500 0.4650 155,346 -0.00(-1.06%)
Jan 04, 2024 0.4350 0.4800 0.4350 0.4700 383,418 +0.03(+6.82%)
Jan 03, 2024 0.4450 0.4450 0.4250 0.4400 519,692 +0.00(+0.00%)
Jan 02, 2024 0.4550 0.4650 0.4400 0.4400 346,524 -0.03(-5.38%)
Dec 29, 2023 0.4650 0 +0.01(+1.09%)
Dec 28, 2023 0.4650 0.4750 0.4450 0.4600 851,745 -0.01(-3.16%)
Dec 27, 2023 0.4950 0.4950 0.4650 0.4750 371,118 -0.03(-5.00%)
Dec 22, 2023 0.5000 0 +0.01(+2.04%)
Dec 21, 2023 0.4400 0.4900 0.4400 0.4900 859,540 +0.05(+11.36%)
Dec 20, 2023 0.4500 0.4730 0.4400 0.4400 430,862 -0.01(-2.22%)
Dec 19, 2023 0.4700 0.4830 0.4400 0.4500 691,085 -0.02(-4.26%)
Dec 18, 2023 0.5100 0.5200 0.4550 0.4700 651,876 -0.03(-6.00%)
Dec 15, 2023 0.5300 0.5300 0.5000 0.5000 265,752 -0.04(-7.41%)
Dec 14, 2023 0.5000 0.5400 0.5000 0.5400 679,895 +0.03(+5.88%)
Dec 13, 2023 0.5300 0.5400 0.5100 0.5100 343,939 -0.03(-5.56%)
Dec 12, 2023 0.5200 0.5400 0.5100 0.5400 187,295 +0.02(+3.85%)
Dec 11, 2023 0.5400 0.5400 0.5150 0.5200 98,777 -0.01(-1.89%)
Dec 08, 2023 0.5300 0.5500 0.5300 0.5300 127,816 +0.00(+0.00%)
Dec 07, 2023 0.5500 0.5500 0.5200 0.5300 135,294 -0.02(-3.64%)
Dec 06, 2023 0.5400 0.5500 0.5300 0.5500 217,309 +0.01(+1.85%)
Dec 05, 2023 0.5600 0.5800 0.5250 0.5400 185,918 -0.03(-5.26%)
Dec 04, 2023 0.5400 0.5750 0.5300 0.5700 376,431 +0.04(+7.55%)
Dec 01, 2023 0.5200 0.5650 0.5150 0.5300 366,649 +0.00(+0.00%)
Nov 30, 2023 0.5100 0.5300 0.4850 0.5300 367,438 +0.02(+3.92%)
Nov 29, 2023 0.5400 0.5400 0.5000 0.5100 262,348 -0.03(-5.56%)
Nov 28, 2023 0.5500 0.5600 0.5300 0.5400 503,621 -0.02(-3.57%)
Nov 27, 2023 0.5700 0.5800 0.5500 0.5600 231,708 -0.02(-3.45%)
Nov 24, 2023 0.5800 0.6000 0.5600 0.5800 244,152 +0.00(+0.00%)
Nov 23, 2023 0.5900 0.5900 0.5750 0.5800 73,780 -0.02(-3.33%)
Nov 22, 2023 0.5900 0.6000 0.5700 0.6000 244,183 +0.00(+0.00%)
Nov 21, 2023 0.6300 0.6300 0.5900 0.6000 350,827 -0.03(-4.76%)
Nov 20, 2023 0.6300 0.6400 0.6100 0.6300 508,226 -0.01(-1.56%)
Nov 17, 2023 0.5900 0.6400 0.5700 0.6400 1,121,717 +0.04(+6.67%)
Nov 16, 2023 0.5700 0.6000 0.5600 0.6000 382,257 +0.03(+5.26%)
Nov 15, 2023 0.5700 0.5700 0.5600 0.5700 207,471 +0.00(+0.00%)
Nov 14, 2023 0.5700 0.5900 0.5700 0.5700 217,072 -0.01(-1.72%)
Nov 13, 2023 0.5300 0.5800 0.5300 0.5800 521,568 +0.04(+7.41%)
Nov 10, 2023 0.5300 0.5400 0.5200 0.5400 204,089 +0.01(+1.89%)
Nov 09, 2023 0.5200 0.5400 0.5200 0.5300 210,557 +0.02(+3.92%)
Nov 08, 2023 0.5400 0.5400 0.5000 0.5100 133,127 -0.03(-5.56%)
Nov 07, 2023 0.5000 0.5400 0.5000 0.5400 240,032 +0.03(+5.88%)
Nov 06, 2023 0.5100 0.5200 0.5000 0.5100 375,043 -0.01(-1.92%)
Nov 03, 2023 0.5100 0.5200 0.5000 0.5200 507,247 -0.02(-3.70%)
Nov 02, 2023 0.5800 0.5800 0.5300 0.5400 360,664 -0.05(-8.47%)
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.