Skip to main content

Skyharbour Resources Ltd (TSV: SYH )

0.4200 -0.0050 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.4150 0.4450 0.4150 0.4350 332,766 +0.03(+7.41%)
Feb 27, 2023 0.4050 0.4200 0.4050 0.4050 592,039 +0.00(+0.00%)
Feb 24, 2023 0.4200 0.4250 0.4000 0.4050 195,280 -0.02(-4.71%)
Feb 23, 2023 0.4300 0.4300 0.4100 0.4250 125,282 -0.01(-1.16%)
Feb 22, 2023 0.4400 0.4400 0.4050 0.4300 268,933 +0.00(+0.00%)
Feb 21, 2023 0.4350 0.4500 0.4300 0.4300 473,583 -0.02(-3.37%)
Feb 17, 2023 0.4450 0 -0.01(-2.20%)
Feb 16, 2023 0.4500 0.4600 0.4350 0.4550 117,538 +0.01(+1.11%)
Feb 15, 2023 0.4500 0.4550 0.4450 0.4500 117,299 +0.00(+0.00%)
Feb 14, 2023 0.4700 0.4700 0.4500 0.4500 118,470 -0.02(-3.23%)
Feb 13, 2023 0.4850 0.4900 0.4650 0.4650 120,207 -0.02(-4.12%)
Feb 10, 2023 0.4750 0.4900 0.4700 0.4850 317,951 +0.02(+3.19%)
Feb 09, 2023 0.4450 0.4830 0.4400 0.4700 285,120 +0.03(+6.82%)
Feb 08, 2023 0.4650 0.4650 0.4400 0.4400 145,153 -0.01(-2.22%)
Feb 07, 2023 0.4400 0.4700 0.4300 0.4500 190,684 +0.02(+4.65%)
Feb 06, 2023 0.4600 0.4650 0.4300 0.4300 170,202 -0.03(-5.49%)
Feb 03, 2023 0.4950 0.5100 0.4550 0.4550 296,591 -0.07(-12.50%)
Feb 02, 2023 0.4900 0.5200 0.4850 0.5200 427,736 +0.04(+8.33%)
Feb 01, 2023 0.4600 0.4850 0.4500 0.4800 267,636 +0.02(+4.35%)
Jan 31, 2023 0.4900 0.4950 0.4600 0.4600 285,541 -0.04(-8.00%)
Jan 30, 2023 0.4750 0.5100 0.4700 0.5000 583,230 +0.03(+6.38%)
Jan 27, 2023 0.4500 0.4750 0.4450 0.4700 515,101 +0.02(+5.62%)
Jan 26, 2023 0.4550 0.4550 0.4330 0.4450 184,476 -0.01(-2.20%)
Jan 25, 2023 0.4400 0.4550 0.4350 0.4550 271,215 +0.02(+4.60%)
Jan 24, 2023 0.4150 0.4500 0.4150 0.4350 145,786 +0.02(+3.57%)
Jan 23, 2023 0.4150 0.4250 0.4100 0.4200 105,863 +0.01(+2.44%)
Jan 20, 2023 0.4200 0.4350 0.4050 0.4100 249,848 -0.01(-2.38%)
Jan 19, 2023 0.4100 0.4200 0.3900 0.4200 230,648 +0.01(+1.20%)
Jan 18, 2023 0.4000 0.4150 0.4000 0.4150 126,127 +0.01(+3.75%)
Jan 17, 2023 0.4050 0.4050 0.3900 0.4000 130,841 +0.00(+0.00%)
Jan 16, 2023 0.4000 0.4000 0.3900 0.4000 30,785 +0.00(+0.00%)
Jan 13, 2023 0.3900 0.4000 0.3800 0.4000 155,902 +0.01(+2.56%)
Jan 12, 2023 0.3900 0.3900 0.3780 0.3900 93,128 +0.00(+0.00%)
Jan 11, 2023 0.3950 0.3950 0.3800 0.3900 129,197 +0.00(+0.00%)
Jan 10, 2023 0.3900 0.3930 0.3800 0.3900 86,754 +0.01(+1.30%)
Jan 09, 2023 0.3900 0.3950 0.3800 0.3850 184,620 +0.01(+1.32%)
Jan 06, 2023 0.3750 0.3900 0.3650 0.3800 158,241 +0.02(+4.11%)
Jan 05, 2023 0.3750 0.3750 0.3650 0.3650 125,853 -0.01(-2.67%)
Jan 04, 2023 0.3700 0.3900 0.3700 0.3750 230,126 +0.01(+1.35%)
Jan 03, 2023 0.3700 0.3800 0.3650 0.3700 130,490 +0.01(+1.37%)
Dec 30, 2022 0.3650 0 +0.01(+1.39%)
Dec 29, 2022 0.3600 0.3650 0.3550 0.3600 91,667 +0.00(+0.00%)
Dec 28, 2022 0.3600 0.3800 0.3500 0.3600 121,265 +0.00(+0.00%)
Dec 23, 2022 0.3600 0 -0.01(-1.37%)
Dec 22, 2022 0.3650 0.3650 0.3500 0.3650 121,698 +0.01(+2.82%)
Dec 21, 2022 0.3650 0.3800 0.3550 0.3550 129,291 -0.02(-4.05%)
Dec 20, 2022 0.3500 0.3750 0.3450 0.3700 176,155 +0.03(+7.25%)
Dec 19, 2022 0.3600 0.3600 0.3400 0.3450 218,911 -0.01(-2.82%)
Dec 16, 2022 0.3550 0.3650 0.3550 0.3550 59,200 -0.01(-1.39%)
Dec 15, 2022 0.3650 0.3650 0.3480 0.3600 90,599 +0.00(+0.00%)
Dec 14, 2022 0.3550 0.3650 0.3550 0.3600 133,313 +0.01(+2.86%)
Dec 13, 2022 0.3650 0.3650 0.3450 0.3500 176,397 -0.01(-1.41%)
Dec 12, 2022 0.3650 0.3650 0.3480 0.3550 202,117 +0.01(+2.90%)
Dec 09, 2022 0.3650 0.3650 0.3450 0.3450 176,613 -0.02(-5.48%)
Dec 08, 2022 0.3600 0.3700 0.3500 0.3650 217,132 +0.02(+4.29%)
Dec 07, 2022 0.3600 0.3750 0.3500 0.3500 120,408 -0.01(-2.78%)
Dec 06, 2022 0.3650 0.3750 0.3580 0.3600 187,527 -0.01(-2.70%)
Dec 05, 2022 0.3900 0.4000 0.3700 0.3700 74,471 -0.02(-3.90%)
Dec 02, 2022 0.3950 0.3950 0.3800 0.3850 126,612 -0.02(-3.75%)
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.