Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eskay Mining Corp (OP: ESKYF )

0.2537 +0.0021 (+0.83%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jan 27, 2012 0.0724 0.0724 0.0724 0 -0.00(-0.14%)
Jan 26, 2012 0.0725 0.0725 0.0725 0.0725 82,000 +0.00(+1.12%)
Jan 24, 2012 0.0717 0.0717 0.0717 0 +0.00(+3.76%)
Jan 19, 2012 0.0691 0.0691 0.0691 0 -0.02(-22.36%)
Jan 18, 2012 0.0840 0.0890 0.0840 0.0890 10,000 -0.00(-2.09%)
Jan 10, 2012 0.0909 0.0909 0.0909 0 +0.01(+18.82%)
Jan 04, 2012 0.0765 0.0765 0.0765 0 -0.01(-10.74%)
Dec 29, 2011 0.0857 0.0857 0.0857 0 -0.00(-0.35%)
Dec 28, 2011 0.0860 0.0860 0.0860 0.0860 5,000 +0.00(+0.23%)
Dec 23, 2011 0.0858 0.0858 0.0858 0.0858 0 +0.01(+8.61%)
Dec 16, 2011 0.0790 0.0790 0.0790 0.0790 0 +0.01(+21.54%)
Dec 15, 2011 0.0701 0.0701 0.0650 0.0650 28,000 -0.01(-18.75%)
Dec 12, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Dec 07, 2011 0.0810 0.0810 0.0810 0 +0.00(+2.66%)
Dec 06, 2011 0.0789 0.0789 0.0789 0.0789 1,000 -0.01(-9.62%)
Nov 28, 2011 0.0873 0.0873 0.0873 0 -0.00(-3.00%)
Nov 18, 2011 0.0900 0.0900 0.0900 0 -0.02(-20.84%)
Nov 11, 2011 0.1137 0.1137 0.1137 0 -0.00(-3.56%)
Nov 10, 2011 0.1182 0.1182 0.1050 0.1179 90,000 +0.02(+22.81%)
Nov 08, 2011 0.0960 0.0960 0.0960 0 +0.01(+15.66%)
Oct 27, 2011 0.0830 0.0830 0.0830 0 +0.00(+1.22%)
Oct 26, 2011 0.0820 0.0820 0.0820 0.0820 25,000 +0.00(+5.13%)
Oct 20, 2011 0.0780 0.0780 0.0780 0 -0.00(-1.27%)
Oct 19, 2011 0.0780 0.0790 0.0780 0.0790 81,000 +0.01(+15.67%)
Oct 17, 2011 0.0683 0.0683 0.0683 0 -0.01(-13.65%)
Oct 14, 2011 0.0791 0.0791 0.0791 0.0791 25,000 -0.02(-19.29%)
Oct 03, 2011 0.0980 0.0980 0.0980 0 -0.00(-1.51%)
Sep 29, 2011 0.0995 0.0995 0.0995 0.0995 0 -0.00(-0.50%)
Sep 26, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 22, 2011 0.1000 0.1000 0.1000 0 -0.01(-9.75%)
Sep 20, 2011 0.1108 0.1108 0.1108 0 -0.01(-4.48%)
Sep 13, 2011 0.1160 0.1160 0.1160 0 -0.00(-0.26%)
Sep 08, 2011 0.1163 0.1163 0.1163 0.1163 0 -0.03(-22.47%)
Aug 25, 2011 0.1500 0.1500 0.1500 0 +0.04(+34.77%)
Aug 22, 2011 0.1113 0.1113 0.1113 0 -0.03(-18.82%)
Aug 15, 2011 0.1371 0.1371 0.1371 0 +0.03(+29.10%)
Aug 12, 2011 0.1214 0.1214 0.1062 0.1062 50,000 -0.03(-23.60%)
Aug 04, 2011 0.1390 0.1390 0.1390 0 -0.01(-4.34%)
Aug 03, 2011 0.1457 0.1457 0.1453 0.1453 80,000 +0.02(+18.81%)
Jul 18, 2011 0.1223 0.1223 0.1223 0 +0.03(+29.42%)
Jul 15, 2011 0.0997 0.0997 0.0893 0.0945 25,000 -0.01(-13.46%)
Jul 08, 2011 0.1092 0.1092 0.1092 0 +0.00(+4.60%)
Jul 07, 2011 0.0991 0.1044 0.0991 0.1044 15,238 -0.00(-3.96%)
Jul 06, 2011 0.1000 0.1190 0.1000 0.1087 15,727 -0.01(-7.09%)
Jun 28, 2011 0.1170 0.1170 0.1170 0 +0.00(+0.17%)
Jun 24, 2011 0.1168 0.1168 0.1168 0 -0.00(-0.34%)
Jun 23, 2011 0.1070 0.1172 0.1070 0.1172 40,000 -0.02(-16.88%)
Jun 01, 2011 0.1410 0.1410 0.1410 0 +0.01(+6.02%)
May 24, 2011 0.1383 0.1383 0.1175 0.1330 32,650 -0.02(-14.91%)
May 10, 2011 0.1563 0.1563 0.1563 0 +0.02(+11.72%)
May 09, 2011 0.1502 0.1502 0.1399 0.1399 20,000 -0.03(-17.95%)
May 06, 2011 0.1695 0.1745 0.1695 0.1705 8,000 +0.04(+27.24%)
May 05, 2011 0.1340 0.1340 0.1340 0.1340 2,000 -0.04(-22.09%)
Apr 29, 2011 0.1720 0.1720 0.1720 0 -0.01(-2.82%)
Apr 28, 2011 0.1682 0.1770 0.1682 0.1770 37,500 +0.03(+20.49%)
Apr 27, 2011 0.1469 0.1469 0.1469 0.1469 200 -0.02(-12.61%)
Apr 26, 2011 0.1681 0.1681 0.1681 0.1681 3,000 -0.01(-6.04%)
Apr 21, 2011 0.1789 0.1789 0.1789 0 -0.00(-1.16%)
Apr 20, 2011 0.1755 0.1834 0.1755 0.1810 36,500 +0.02(+11.59%)
Apr 19, 2011 0.1619 0.1622 0.1619 0.1622 13,000 -0.00(-2.35%)
Apr 12, 2011 0.1661 0.1661 0.1661 0.1661 0 +0.00(+2.40%)
Apr 11, 2011 0.1674 0.1674 0.1622 0.1622 80,000 +0.01(+3.64%)
Apr 08, 2011 0.1572 0.1572 0.1565 0.1565 8,000 +0.00(+0.51%)
Apr 05, 2011 0.1557 0.1557 0.1557 0.1557 0 +0.00(+0.65%)
Mar 31, 2011 0.1547 0.1547 0.1547 0.1547 0 +0.01(+3.69%)
Mar 30, 2011 0.1492 0.1492 0.1492 0.1492 12,000 -0.02(-11.77%)
Mar 28, 2011 0.1691 0.1691 0.1691 0.1691 0 +0.01(+8.40%)
Mar 25, 2011 0.1560 0.1560 0.1560 0.1560 3,000 +0.00(+1.96%)
Mar 22, 2011 0.1530 0.1530 0.1530 0.1530 0 +0.04(+36.85%)
Mar 18, 2011 0.1118 0.1118 0.1118 0.1118 0 +0.00(+0.45%)
Mar 17, 2011 0.1113 0.1113 0.1113 0.1113 9,000 -0.00(-0.09%)
Mar 16, 2011 0.1114 0.1114 0.1114 0.1114 10,000 -0.01(-10.16%)
Mar 15, 2011 0.1240 0.1240 0.1240 0.1240 6,000 -0.01(-7.12%)
Mar 14, 2011 0.1335 0.1335 0.1335 0.1335 5,000 +0.00(+0.30%)
Mar 11, 2011 0.1331 0.1331 0.1331 0.1331 1,000 +0.02(+13.28%)
Mar 10, 2011 0.1175 0.1175 0.1175 0.1175 50,000 -0.01(-4.70%)
Mar 07, 2011 0.1233 0.1233 0.1233 0.1233 0 -0.02(-14.20%)
Mar 01, 2011 0.1437 0.1437 0.1437 0.1437 0 +0.00(+0.84%)
Feb 24, 2011 0.1425 0.1425 0.1425 0 +0.01(+4.55%)
Feb 23, 2011 0.1259 0.1363 0.1259 0.1363 3,750 +0.00(+0.07%)
Feb 22, 2011 0.1418 0.1418 0.1261 0.1362 24,029 +0.00(+3.18%)
Feb 17, 2011 0.1320 0.1320 0.1320 0 +0.00(+2.33%)
Feb 16, 2011 0.1266 0.1370 0.1216 0.1290 25,250 +0.00(+2.06%)
Feb 15, 2011 0.1264 0.1264 0.1264 0.1264 10,000 -0.00(-3.81%)
Feb 14, 2011 0.1445 0.1464 0.1313 0.1314 41,500 -0.01(-6.54%)
Feb 10, 2011 0.1406 0.1406 0.1406 0 +0.01(+7.08%)
Feb 04, 2011 0.1313 0.1313 0.1313 0 -0.03(-16.21%)
Feb 03, 2011 0.1566 0.1567 0.1566 0.1567 33,100 +0.01(+3.30%)
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.