December 15th, 2015

Sailfish Royalty Corp (TSV: FISH )

1.080 CAD -0.020 (-1.82%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.080 1.110 1.080 1.080 20,197 -0.02(-1.82%)
Nov 26, 2020 1.100 1.100 1.100 1.100 3,204 +0.02(+1.85%)
Nov 25, 2020 1.060 1.090 1.060 1.080 6,100 +0.02(+1.89%)
Nov 24, 2020 1.070 1.100 1.050 1.060 21,879 -0.01(-0.93%)
Nov 23, 2020 1.130 1.130 1.020 1.070 56,989 -0.07(-6.14%)
Nov 20, 2020 1.170 1.170 1.140 1.140 28,838 -0.01(-0.87%)
Nov 19, 2020 1.100 1.160 1.100 1.150 29,980 +0.03(+2.68%)
Nov 18, 2020 1.150 1.150 1.100 1.120 39,858 -0.06(-5.08%)
Nov 17, 2020 1.180 1.180 1.180 1.180 200 +0.00(+0.00%)
Nov 16, 2020 1.240 1.240 1.180 1.180 22,800 -0.07(-5.60%)
Nov 13, 2020 1.200 1.250 1.200 1.250 13,600 +0.05(+4.17%)
Nov 12, 2020 1.220 1.220 1.190 1.200 15,284 -0.01(-0.83%)
Nov 11, 2020 1.200 1.210 1.190 1.210 2,325 +0.03(+2.54%)
Nov 10, 2020 1.150 1.200 1.150 1.180 23,739 +0.06(+5.36%)
Nov 09, 2020 1.130 1.140 1.110 1.120 14,680 -0.02(-1.75%)
Nov 06, 2020 1.190 1.190 1.140 1.140 9,368 -0.05(-4.20%)
Nov 05, 2020 1.120 1.200 1.120 1.190 57,911 +0.09(+8.18%)
Nov 04, 2020 1.130 1.140 1.080 1.100 121,920 -0.02(-1.79%)
Nov 03, 2020 1.160 1.160 1.120 1.120 104,700 -0.01(-0.88%)
Nov 02, 2020 1.160 1.160 1.130 1.130 6,373 -0.06(-5.04%)
Oct 30, 2020 1.170 1.190 1.120 1.190 111,600 -0.01(-0.83%)
Oct 29, 2020 1.190 1.200 1.190 1.200 25,285 +0.04(+3.45%)
Oct 28, 2020 1.220 1.220 1.130 1.160 25,072 -0.05(-4.13%)
Oct 27, 2020 1.220 1.220 1.200 1.210 76,901 -0.01(-0.82%)
Oct 26, 2020 1.230 1.230 1.220 1.220 3,500 -0.01(-0.81%)
Oct 23, 2020 1.250 1.250 1.220 1.230 78,527 -0.03(-2.38%)
Oct 22, 2020 1.270 1.270 1.260 1.260 1,800 -0.03(-2.33%)
Oct 21, 2020 1.270 1.290 1.250 1.290 13,300 +0.03(+2.38%)
Oct 20, 2020 1.250 1.270 1.230 1.260 22,460 +0.02(+1.61%)
Oct 19, 2020 1.280 1.290 1.240 1.240 153,175 -0.04(-3.13%)
Oct 16, 2020 1.290 1.310 1.280 1.280 42,100 -0.01(-0.78%)
Oct 15, 2020 1.300 1.300 1.290 1.290 2,872 -0.02(-1.53%)
Oct 14, 2020 1.330 1.330 1.300 1.310 73,950 +0.00(+0.00%)
Oct 13, 2020 1.350 1.350 1.300 1.310 36,802 -0.01(-0.76%)
Oct 09, 2020 1.320 1.320 1.320 0 -0.01(-0.75%)
Oct 08, 2020 1.360 1.360 1.330 1.330 66,800 -0.03(-2.21%)
Oct 07, 2020 1.350 1.360 1.340 1.360 80,374 +0.03(+2.26%)
Oct 06, 2020 1.350 1.350 1.330 1.330 24,012 -0.02(-1.48%)
Oct 05, 2020 1.360 1.360 1.330 1.350 62,812 -0.01(-0.74%)
Oct 02, 2020 1.360 1.370 1.360 1.360 7,120 -0.01(-0.73%)
Oct 01, 2020 1.370 1.370 1.360 1.370 52,494 +0.01(+0.74%)
Sep 30, 2020 1.380 1.380 1.350 1.360 29,070 -0.02(-1.45%)
Sep 29, 2020 1.440 1.440 1.360 1.380 57,423 -0.06(-4.17%)
Sep 28, 2020 1.450 1.460 1.430 1.440 14,600 +0.04(+2.86%)
Sep 25, 2020 1.450 1.450 1.400 1.400 37,600 +0.01(+0.72%)
Sep 24, 2020 1.400 1.400 1.380 1.390 53,654 -0.01(-0.71%)
Sep 23, 2020 1.470 1.470 1.400 1.400 135,683 -0.07(-4.76%)
Sep 22, 2020 1.480 1.480 1.460 1.470 37,086 +0.00(+0.00%)
Sep 21, 2020 1.450 1.520 1.440 1.470 152,085 -0.03(-2.00%)
Sep 18, 2020 1.510 1.520 1.490 1.500 31,185 +0.02(+1.35%)
Sep 17, 2020 1.500 1.500 1.480 1.480 21,400 -0.03(-1.99%)
Sep 16, 2020 1.440 1.510 1.440 1.510 34,735 +0.05(+3.42%)
Sep 15, 2020 1.410 1.460 1.400 1.460 31,404 +0.05(+3.55%)
Sep 14, 2020 1.430 1.430 1.400 1.410 19,800 +0.01(+0.71%)
Sep 11, 2020 1.370 1.470 1.370 1.400 41,847 -0.07(-4.76%)
Sep 10, 2020 1.440 1.470 1.430 1.470 88,123 +0.01(+0.68%)
Sep 09, 2020 1.360 1.490 1.350 1.460 84,798 +0.06(+4.29%)
Sep 08, 2020 1.390 1.430 1.300 1.400 91,720 +0.01(+0.72%)
Sep 04, 2020 1.390 1.390 1.390 0 +0.00(+0.00%)
Sep 03, 2020 1.450 1.450 1.380 1.390 109,322 -0.02(-1.42%)
Sep 02, 2020 1.420 1.420 1.350 1.410 148,250 -0.01(-0.70%)
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.