December 15th, 2015

Eskay Mining Corp (OP: ESKYF )

1.730 USD +0.050 (+2.96%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.670 1.730 1.620 1.730 79,044 +0.05(+2.96%)
Jan 21, 2021 1.710 1.710 1.650 1.680 48,845 -0.04(-2.13%)
Jan 20, 2021 1.690 1.750 1.660 1.716 78,554 +0.06(+3.40%)
Jan 19, 2021 1.650 1.740 1.630 1.660 147,483 -0.08(-4.60%)
Jan 15, 2021 1.700 1.800 1.700 1.740 94,900 +0.03(+1.75%)
Jan 14, 2021 1.703 1.860 1.660 1.710 136,259 +0.01(+0.59%)
Jan 13, 2021 1.810 1.810 1.640 1.700 96,556 -0.09(-5.25%)
Jan 12, 2021 1.680 1.800 1.640 1.794 71,789 +0.12(+7.44%)
Jan 11, 2021 1.720 1.735 1.635 1.670 132,497 -0.14(-7.73%)
Jan 08, 2021 1.893 1.908 1.671 1.810 298,400 -0.04(-2.16%)
Jan 07, 2021 1.833 1.900 1.831 1.850 85,385 +0.03(+1.65%)
Jan 06, 2021 1.986 1.986 1.800 1.820 152,822 -0.17(-8.53%)
Jan 05, 2021 2.000 2.080 1.770 1.990 221,159 +0.03(+1.52%)
Jan 04, 2021 1.910 2.170 1.842 1.960 486,320 +0.22(+12.42%)
Dec 31, 2020 1.744 1.744 1.744 75,379 +0.28(+19.42%)
Dec 30, 2020 1.479 1.480 1.410 1.460 75,379 +0.01(+0.69%)
Dec 29, 2020 1.670 1.680 1.377 1.450 299,918 -0.28(-16.18%)
Dec 28, 2020 1.670 1.800 1.505 1.730 132,498 +0.20(+13.13%)
Dec 24, 2020 1.480 1.595 1.450 1.529 139,200 +0.15(+10.81%)
Dec 23, 2020 1.160 1.520 1.146 1.380 464,810 +0.28(+25.45%)
Dec 22, 2020 0.9968 1.190 0.9968 1.100 302,312 +0.29(+35.43%)
Dec 21, 2020 0.7700 0.8377 0.7700 0.8122 14,666 +0.01(+1.65%)
Dec 18, 2020 0.7887 0.8096 0.7887 0.7990 7,400 -0.01(-1.81%)
Dec 17, 2020 0.8140 0.8200 0.7829 0.8137 59,092 +0.02(+2.11%)
Dec 16, 2020 0.8412 0.8412 0.7641 0.7969 71,423 -0.05(-5.87%)
Dec 15, 2020 0.8350 0.8616 0.8200 0.8466 10,523 -0.02(-2.13%)
Dec 14, 2020 0.8348 0.8650 0.8229 0.8650 60,521 -0.00(-0.03%)
Dec 11, 2020 0.7931 0.8653 0.7800 0.8653 39,800 +0.06(+7.38%)
Dec 10, 2020 0.8443 0.8470 0.8058 0.8058 55,446 +0.01(+0.72%)
Dec 09, 2020 0.8000 0.8859 0.7980 0.8000 67,950 +0.03(+4.21%)
Dec 08, 2020 0.7328 0.7677 0.7315 0.7677 43,959 +0.03(+3.74%)
Dec 07, 2020 0.7083 0.7451 0.6922 0.7400 52,362 -0.01(-0.87%)
Dec 04, 2020 0.7147 0.7465 0.7124 0.7465 31,300 +0.05(+6.41%)
Dec 03, 2020 0.6800 0.7015 0.6800 0.7015 21,919 +0.00(+0.17%)
Dec 02, 2020 0.7000 0.7100 0.6704 0.7003 46,793 +0.00(+0.09%)
Dec 01, 2020 0.6903 0.6997 0.6757 0.6997 28,320 +0.03(+3.94%)
Nov 30, 2020 0.6700 0.6814 0.6600 0.6732 21,255 +0.01(+2.00%)
Nov 27, 2020 0.6974 0.6984 0.6204 0.6600 34,000 -0.03(-5.04%)
Nov 25, 2020 0.7019 0.7049 0.6733 0.6950 134,200 -0.01(-0.71%)
Nov 24, 2020 0.7388 0.7451 0.6882 0.7000 96,569 -0.04(-5.41%)
Nov 23, 2020 0.7500 0.7653 0.7380 0.7400 55,220 -0.04(-4.57%)
Nov 20, 2020 0.7655 0.7781 0.7600 0.7754 24,900 +0.00(+0.44%)
Nov 19, 2020 0.7700 0.8092 0.7600 0.7720 35,554 -0.02(-2.15%)
Nov 18, 2020 0.7800 0.7890 0.7770 0.7890 18,099 -0.01(-0.75%)
Nov 17, 2020 0.7800 0.7950 0.7800 0.7950 45,679 +0.00(+0.56%)
Nov 16, 2020 0.7924 0.8620 0.7900 0.7906 38,037 +0.00(+0.08%)
Nov 13, 2020 0.8491 0.8800 0.7799 0.7900 96,500 +0.01(+1.28%)
Nov 12, 2020 0.8340 0.8425 0.7800 0.7800 66,211 -0.03(-4.29%)
Nov 11, 2020 0.8195 0.8195 0.8150 0.8150 1,310 +0.02(+3.16%)
Nov 10, 2020 0.8200 0.8300 0.7900 0.7900 25,846 -0.01(-0.99%)
Nov 09, 2020 0.8300 0.8300 0.7682 0.7979 47,002 -0.04(-4.44%)
Nov 06, 2020 0.8450 0.8450 0.8094 0.8350 54,500 +0.03(+4.37%)
Nov 05, 2020 0.8010 0.8379 0.7830 0.8000 103,110 +0.02(+2.56%)
Nov 04, 2020 0.8020 0.8020 0.7666 0.7800 15,030 -0.03(-4.29%)
Nov 03, 2020 0.8281 0.8285 0.7898 0.8150 53,650 +0.01(+1.08%)
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.