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

Skyharbour Resources Ltd (TSV: SYH )

0.4250 -0.0250 (-5.56%)
Streaming Delayed Price Updated: 3:18 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 (%)
Apr 28, 2017 0.4450 0.4750 0.4400 0.4600 93,493 +0.02(+4.55%)
Apr 27, 2017 0.4400 0.4400 0.4400 0.4400 32,550 +0.01(+2.33%)
Apr 26, 2017 0.4450 0.4450 0.4200 0.4300 108,400 -0.02(-3.37%)
Apr 25, 2017 0.4600 0.4700 0.4450 0.4450 152,643 -0.02(-3.26%)
Apr 24, 2017 0.4900 0.4900 0.4600 0.4600 63,400 -0.01(-3.16%)
Apr 21, 2017 0.5200 0.5200 0.4750 0.4750 32,513 -0.04(-6.86%)
Apr 20, 2017 0.4800 0.5100 0.4800 0.5100 59,300 +0.01(+2.00%)
Apr 19, 2017 0.4800 0.5000 0.4700 0.5000 190,153 +0.00(+0.00%)
Apr 18, 2017 0.4800 0.5000 0.4700 0.5000 107,050 +0.02(+3.09%)
Apr 17, 2017 0.4900 0.4900 0.4650 0.4850 140,976 -0.01(-1.02%)
Apr 13, 2017 0.4950 0.5000 0.4900 0.4900 157,334 -0.01(-2.00%)
Apr 12, 2017 0.4950 0.5000 0.4950 0.5000 70,900 +0.01(+1.01%)
Apr 11, 2017 0.5200 0.5200 0.4950 0.4950 143,300 -0.02(-2.94%)
Apr 10, 2017 0.5100 0.5300 0.5000 0.5100 162,530 +0.01(+2.00%)
Apr 07, 2017 0.5000 0.5000 0.5000 0.5000 62,351 +0.01(+1.01%)
Apr 06, 2017 0.5000 0.5000 0.4950 0.4950 136,418 -0.01(-1.00%)
Apr 05, 2017 0.5000 0.5100 0.5000 0.5000 131,994 -0.01(-1.96%)
Apr 04, 2017 0.5000 0.5200 0.5000 0.5100 47,770 +0.01(+2.00%)
Apr 03, 2017 0.5200 0.5200 0.5000 0.5000 58,100 -0.02(-3.85%)
Mar 31, 2017 0.5100 0.5200 0.5000 0.5200 33,921 +0.01(+1.96%)
Mar 30, 2017 0.5200 0.5200 0.5000 0.5100 121,664 -0.03(-5.56%)
Mar 29, 2017 0.5000 0.5400 0.5000 0.5400 62,350 +0.04(+8.00%)
Mar 28, 2017 0.5000 0.5300 0.5000 0.5000 90,450 -0.01(-1.96%)
Mar 27, 2017 0.5500 0.5500 0.5100 0.5100 58,159 -0.04(-7.27%)
Mar 24, 2017 0.5000 0.5700 0.5000 0.5500 139,282 +0.05(+10.00%)
Mar 23, 2017 0.5000 0.5100 0.4950 0.5000 116,050 +0.00(+0.00%)
Mar 22, 2017 0.5200 0.5200 0.5000 0.5000 361,629 -0.01(-1.96%)
Mar 21, 2017 0.5400 0.5500 0.5100 0.5100 237,126 -0.02(-3.77%)
Mar 20, 2017 0.5300 0.5400 0.5100 0.5300 165,787 +0.00(+0.00%)
Mar 17, 2017 0.5600 0.5600 0.5300 0.5300 183,925 -0.03(-5.36%)
Mar 16, 2017 0.5800 0.5800 0.5500 0.5600 215,423 +0.01(+1.82%)
Mar 15, 2017 0.5700 0.5700 0.5500 0.5500 167,327 -0.01(-1.79%)
Mar 14, 2017 0.5700 0.5800 0.5500 0.5600 297,228 -0.02(-3.45%)
Mar 13, 2017 0.6100 0.6100 0.5700 0.5800 150,009 -0.03(-4.92%)
Mar 10, 2017 0.6200 0.6200 0.5900 0.6100 51,575 -0.02(-3.17%)
Mar 09, 2017 0.6300 0.6300 0.5900 0.6300 119,669 +0.01(+1.61%)
Mar 08, 2017 0.6100 0.6400 0.6100 0.6200 259,245 +0.00(+0.00%)
Mar 07, 2017 0.6000 0.6200 0.5900 0.6200 192,056 +0.02(+3.33%)
Mar 06, 2017 0.6000 0.6200 0.5800 0.6000 195,130 +0.00(+0.00%)
Mar 03, 2017 0.6200 0.6300 0.5700 0.6000 222,090 -0.02(-3.23%)
Mar 02, 2017 0.6400 0.6500 0.6000 0.6200 346,029 +0.00(+0.00%)
Mar 01, 2017 0.6400 0.6400 0.6200 0.6200 211,010 -0.03(-4.62%)
Feb 28, 2017 0.6800 0.6900 0.6500 0.6500 452,020 -0.04(-5.80%)
Feb 27, 2017 0.6300 0.7000 0.6300 0.6900 587,731 +0.07(+11.29%)
Feb 24, 2017 0.5800 0.6200 0.5700 0.6200 328,945 +0.06(+10.71%)
Feb 23, 2017 0.5800 0.5800 0.5300 0.5600 244,751 -0.02(-3.45%)
Feb 22, 2017 0.5800 0.5900 0.5500 0.5800 327,750 -0.01(-1.69%)
Feb 21, 2017 0.6000 0.6200 0.5700 0.5900 254,793 -0.01(-1.67%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 16, 2017 0.5700 0.6200 0.5700 0.6000 337,345 +0.01(+1.69%)
Feb 15, 2017 0.6500 0.6500 0.5700 0.5900 520,820 -0.06(-9.23%)
Feb 14, 2017 0.6400 0.6500 0.6400 0.6500 567,025 +0.02(+3.17%)
Feb 13, 2017 0.5800 0.6700 0.5800 0.6300 891,112 +0.05(+8.62%)
Feb 10, 2017 0.5400 0.5800 0.5300 0.5800 327,499 +0.04(+7.41%)
Feb 09, 2017 0.5000 0.5800 0.5000 0.5400 464,015 +0.03(+5.88%)
Feb 08, 2017 0.4800 0.5100 0.4800 0.5100 401,504 +0.02(+4.08%)
Feb 07, 2017 0.4900 0.5000 0.4800 0.4900 196,864 +0.00(+0.00%)
Feb 06, 2017 0.4950 0.5000 0.4750 0.4900 369,805 -0.01(-2.00%)
Feb 03, 2017 0.4850 0.5200 0.4650 0.5000 779,624 +0.02(+4.17%)
Feb 02, 2017 0.4800 0.4900 0.4600 0.4800 1,700,346 +0.03(+6.67%)
Feb 01, 2017 0.4550 0.4550 0.4250 0.4500 119,730 +0.00(+0.00%)
Jan 31, 2017 0.4500 0.4650 0.4350 0.4500 248,548 +0.01(+1.12%)
Jan 30, 2017 0.4350 0.4700 0.4350 0.4450 397,080 +0.02(+3.49%)
Jan 27, 2017 0.4250 0.4300 0.4100 0.4300 253,200 +0.00(+0.00%)
Jan 26, 2017 0.4300 0.4300 0.4200 0.4300 354,935 +0.00(+0.00%)
Jan 25, 2017 0.4400 0.4400 0.4250 0.4300 249,942 -0.01(-2.27%)
Jan 24, 2017 0.4200 0.4400 0.4200 0.4400 480,819 +0.01(+2.33%)
Jan 23, 2017 0.4300 0.4300 0.4200 0.4300 135,369 +0.00(+0.00%)
Jan 20, 2017 0.4200 0.4350 0.4100 0.4300 112,650 +0.00(+0.00%)
Jan 19, 2017 0.4200 0.4350 0.4050 0.4300 117,616 +0.02(+4.88%)
Jan 18, 2017 0.4350 0.4400 0.4100 0.4100 95,863 -0.03(-5.75%)
Jan 17, 2017 0.4400 0.4500 0.4300 0.4350 611,350 +0.00(+0.00%)
Jan 16, 2017 0.4450 0.4450 0.4100 0.4350 196,970 -0.02(-3.33%)
Jan 13, 2017 0.4300 0.4500 0.4150 0.4500 280,629 +0.03(+7.14%)
Jan 12, 2017 0.4650 0.6000 0.4200 0.4200 813,795 -0.02(-4.55%)
Jan 11, 2017 0.4000 0.4500 0.3950 0.4400 663,556 +0.05(+12.82%)
Jan 10, 2017 0.3650 0.4000 0.3600 0.3900 276,875 +0.03(+6.85%)
Jan 09, 2017 0.3800 0.3800 0.3600 0.3650 202,950 -0.02(-3.95%)
Jan 06, 2017 0.3700 0.3900 0.3700 0.3800 49,330 -0.01(-2.56%)
Jan 05, 2017 0.3300 0.4100 0.3300 0.3900 259,320 +0.05(+14.71%)
Jan 04, 2017 0.3400 0.3500 0.3200 0.3400 57,240 -0.01(-2.86%)
Jan 03, 2017 0.3400 0.3500 0.3400 0.3500 67,600 +0.02(+6.06%)
Dec 30, 2016 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Dec 29, 2016 0.3100 0.3250 0.3050 0.3250 79,575 +0.01(+1.56%)
Dec 28, 2016 0.3050 0.3200 0.3000 0.3200 131,800 +0.02(+6.67%)
Dec 23, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2016 0.2900 0.3000 0.2900 0.3000 34,999 +0.01(+1.69%)
Dec 21, 2016 0.2800 0.2950 0.2750 0.2950 9,527 +0.01(+5.36%)
Dec 20, 2016 0.3000 0.3000 0.2800 0.2800 65,335 -0.02(-6.67%)
Dec 19, 2016 0.3250 0.3250 0.3000 0.3000 40,000 -0.03(-7.69%)
Dec 16, 2016 0.3250 0.3400 0.3100 0.3250 350,200 +0.02(+6.56%)
Dec 15, 2016 0.3250 0.3250 0.3000 0.3050 267,355 -0.03(-7.58%)
Dec 14, 2016 0.3000 0.3300 0.3000 0.3300 78,337 +0.03(+10.00%)
Dec 13, 2016 0.2900 0.3000 0.2700 0.3000 146,169 +0.02(+5.26%)
Dec 12, 2016 0.2800 0.2950 0.2550 0.2850 649,835 -0.01(-1.72%)
Dec 09, 2016 0.2900 0.3350 0.2700 0.2900 332,630 +0.03(+11.54%)
Dec 08, 2016 0.2600 0.2700 0.2600 0.2600 59,011 +0.00(+0.00%)
Dec 07, 2016 0.2600 0.2650 0.2500 0.2600 78,300 +0.01(+1.96%)
Dec 06, 2016 0.2700 0.2700 0.2550 0.2550 244,322 -0.01(-1.92%)
Dec 05, 2016 0.2800 0.2800 0.2600 0.2600 172,150 -0.01(-3.70%)
Dec 02, 2016 0.2800 0.2800 0.2700 0.2700 172,250 -0.01(-3.57%)
Dec 01, 2016 0.2750 0.2800 0.2700 0.2800 179,129 +0.00(+0.00%)
Nov 30, 2016 0.2800 0.2900 0.2800 0.2800 35,350 +0.00(+0.00%)
Nov 29, 2016 0.2800 0.2800 0.2750 0.2800 71,736 +0.01(+3.70%)
Nov 28, 2016 0.2800 0.2800 0.2700 0.2700 46,525 +0.00(+0.00%)
Nov 25, 2016 0.2750 0.2750 0.2700 0.2700 51,000 +0.00(+0.00%)
Nov 24, 2016 0.2800 0.2800 0.2650 0.2700 41,600 -0.01(-3.57%)
Nov 23, 2016 0.2900 0.2900 0.2800 0.2800 40,625 +0.00(+0.00%)
Nov 22, 2016 0.2900 0.2900 0.2800 0.2800 132,500 -0.01(-3.45%)
Nov 21, 2016 0.3050 0.3100 0.2800 0.2900 82,973 -0.02(-6.45%)
Nov 18, 2016 0.2900 0.3200 0.2900 0.3100 230,368 +0.02(+6.90%)
Nov 17, 2016 0.2800 0.2900 0.2750 0.2900 57,538 +0.01(+1.75%)
Nov 16, 2016 0.2700 0.2850 0.2700 0.2850 114,600 +0.01(+5.56%)
Nov 15, 2016 0.2750 0.2900 0.2500 0.2700 252,835 -0.02(-6.90%)
Nov 14, 2016 0.2900 0.2900 0.2850 0.2900 44,700 -0.03(-7.94%)
Nov 11, 2016 0.2700 0.3150 0.2700 0.3150 210,150 +0.03(+12.50%)
Nov 10, 2016 0.2700 0.2800 0.2700 0.2800 7,160 +0.00(+0.00%)
Nov 09, 2016 0.2600 0.2800 0.2600 0.2800 64,127 +0.01(+1.82%)
Nov 08, 2016 0.2800 0.2800 0.2750 0.2750 68,000 -0.01(-1.79%)
Nov 07, 2016 0.2800 0.2800 0.2800 0.2800 28,750 +0.00(+0.00%)
Nov 04, 2016 0.2800 0.2800 0.2700 0.2800 195,000 +0.01(+1.82%)
Nov 03, 2016 0.2700 0.2750 0.2600 0.2750 141,775 +0.01(+1.85%)
Nov 02, 2016 0.2700 0.2700 0.2700 0.2700 8,500 +0.00(+0.00%)
Nov 01, 2016 0.2750 0.2750 0.2700 0.2700 15,000 -0.01(-5.26%)
Oct 28, 2016 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Oct 27, 2016 0.2850 0.2850 0.2750 0.2750 17,500 -0.03(-9.84%)
Oct 25, 2016 0.3050 0.3050 0.3050 0 +0.03(+10.91%)
Oct 24, 2016 0.2650 0.3050 0.2650 0.2750 18,400 -0.01(-5.17%)
Oct 21, 2016 0.3000 0.3050 0.2900 0.2900 24,750 +0.00(+0.00%)
Oct 20, 2016 0.2900 0.3000 0.2900 0.2900 32,500 +0.01(+3.57%)
Oct 19, 2016 0.3050 0.3050 0.2800 0.2800 91,250 -0.01(-3.45%)
Oct 18, 2016 0.3000 0.3000 0.2900 0.2900 23,125 -0.02(-4.92%)
Oct 17, 2016 0.3000 0.3100 0.2900 0.3050 100,725 +0.01(+3.39%)
Oct 14, 2016 0.2800 0.2950 0.2700 0.2950 86,625 +0.02(+9.26%)
Oct 13, 2016 0.2600 0.2700 0.2600 0.2700 51,600 +0.02(+8.00%)
Oct 12, 2016 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Oct 11, 2016 0.2500 0.2500 0.2500 0.2500 750 -0.01(-3.85%)
Oct 07, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Oct 06, 2016 0.2500 0.2550 0.2400 0.2400 161,704 -0.02(-5.88%)
Oct 05, 2016 0.2550 0.2550 0.2550 0.2550 15,350 -0.01(-1.92%)
Oct 04, 2016 0.2800 0.2800 0.2600 0.2600 63,430 +0.00(+0.00%)
Sep 27, 2016 0.2750 0.2750 0.2600 0.2600 21,425 +0.00(+0.00%)
Sep 26, 2016 0.2850 0.3000 0.2600 0.2600 49,950 -0.06(-18.75%)
Sep 23, 2016 0.3000 0.3200 0.3000 0.3200 5,250 +0.02(+6.67%)
Sep 22, 2016 0.2900 0.3200 0.2900 0.3000 23,600 +0.02(+9.09%)
Sep 21, 2016 0.2750 0.2750 0.2750 0.2750 4,100 +0.00(+0.00%)
Sep 20, 2016 0.2700 0.2750 0.2700 0.2750 16,835 +0.01(+1.85%)
Sep 16, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 15, 2016 0.3000 0.3000 0.2800 0.2800 20,000 -0.03(-11.11%)
Sep 13, 2016 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Sep 12, 2016 0.3000 0.3200 0.2850 0.2850 24,247 -0.04(-10.94%)
Sep 09, 2016 0.3200 0.3200 0.3000 0.3200 15,400 -0.01(-3.03%)
Sep 08, 2016 0.3200 0.3300 0.3200 0.3300 18,770 +0.01(+1.54%)
Sep 07, 2016 0.3200 0.3250 0.3000 0.3250 10,700 -0.01(-1.52%)
Sep 06, 2016 0.3200 0.3300 0.3150 0.3300 35,750 +0.01(+3.13%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Sep 01, 2016 0.2750 0.2800 0.2750 0.2800 14,950 +0.00(+0.00%)
Aug 31, 2016 0.2800 0.2800 0.2800 0.2800 38,741 +0.00(+0.00%)
Aug 30, 2016 0.3000 0.3050 0.2800 0.2800 75,500 -0.05(-15.15%)
Aug 29, 2016 0.3100 0.3300 0.2900 0.3300 72,574 +0.00(+0.00%)
Aug 26, 2016 0.3100 0.3300 0.3100 0.3300 75,752 +0.02(+4.76%)
Aug 25, 2016 0.3200 0.3300 0.3150 0.3150 44,750 -0.01(-1.56%)
Aug 24, 2016 0.3400 0.3450 0.3200 0.3200 175,750 -0.03(-8.57%)
Aug 23, 2016 0.3400 0.3500 0.3400 0.3500 9,000 +0.01(+2.94%)
Aug 22, 2016 0.3400 0.3400 0.3400 0.3400 41,250 +0.00(+0.00%)
Aug 19, 2016 0.3650 0.3650 0.3400 0.3400 8,650 +0.01(+3.03%)
Aug 18, 2016 0.3500 0.3500 0.3300 0.3300 28,500 -0.01(-2.94%)
Aug 17, 2016 0.3400 0.3600 0.3250 0.3400 52,388 -0.01(-2.86%)
Aug 16, 2016 0.3550 0.3700 0.3500 0.3500 90,500 -0.01(-2.78%)
Aug 15, 2016 0.3800 0.3800 0.3600 0.3600 44,222 -0.03(-7.69%)
Aug 12, 2016 0.3850 0.4000 0.3700 0.3900 40,750 +0.01(+2.63%)
Aug 11, 2016 0.3850 0.3850 0.3600 0.3800 129,650 -0.01(-1.30%)
Aug 10, 2016 0.3550 0.3850 0.3500 0.3850 115,500 +0.03(+8.45%)
Aug 09, 2016 0.3550 0.3800 0.3550 0.3550 62,750 -0.01(-1.39%)
Aug 08, 2016 0.4000 0.4050 0.3600 0.3600 111,885 -0.04(-10.00%)
Aug 05, 2016 0.3600 0.4000 0.3600 0.4000 81,500 +0.02(+5.26%)
Aug 04, 2016 0.3900 0.4150 0.3800 0.3800 134,494 -0.02(-5.00%)
Aug 03, 2016 0.4200 0.4200 0.3800 0.4000 69,600 -0.02(-4.76%)
Aug 02, 2016 0.3600 0.4200 0.3600 0.4200 330,050 +0.05(+13.51%)
Jul 29, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 28, 2016 0.3350 0.3500 0.3200 0.3500 194,622 +0.03(+9.37%)
Jul 27, 2016 0.3500 0.3500 0.3200 0.3200 136,442 -0.03(-8.57%)
Jul 26, 2016 0.3600 0.3800 0.3500 0.3500 108,500 +0.01(+2.94%)
Jul 25, 2016 0.3400 0.3400 0.3400 0.3400 22,000 +0.00(+0.00%)
Jul 22, 2016 0.3300 0.4000 0.3200 0.3400 131,825 -0.02(-5.56%)
Jul 21, 2016 0.3000 0.3600 0.3000 0.3600 27,750 +0.06(+20.00%)
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.