Skip to main content
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 (%)
Sep 28, 2018 0.1900 0.1900 0.1860 0.1899 5,200 +0.01(+7.47%)
Sep 27, 2018 0.1890 0.2010 0.1767 0.1767 28,000 -0.03(-13.72%)
Sep 26, 2018 0.1909 0.2048 0.1833 0.2048 22,000 -0.01(-4.74%)
Sep 24, 2018 0.2150 0.2150 0.2150 0 -0.01(-3.59%)
Sep 21, 2018 0.2495 0.2660 0.2226 0.2230 35,300 +0.01(+5.19%)
Sep 19, 2018 0.2120 0.2120 0.2120 0 -0.01(-2.75%)
Sep 18, 2018 0.2180 0.2180 0.2180 0.2180 4,049 +0.01(+4.26%)
Sep 17, 2018 0.2091 0.2091 0.2091 0.2091 8,500 +0.02(+11.82%)
Sep 14, 2018 0.1870 0.1870 0.1810 0.1870 2,300 -0.02(-11.46%)
Sep 13, 2018 0.2112 0.2112 0.2112 0.2112 928 +0.01(+5.60%)
Sep 12, 2018 0.2000 0.2110 0.1900 0.2000 21,100 -0.03(-11.50%)
Sep 07, 2018 0.2260 0.2260 0.2260 0 -0.00(-1.65%)
Aug 31, 2018 0.2298 0.2298 0.2298 0 +0.00(+1.23%)
Aug 29, 2018 0.2270 0.2270 0.2270 0 +0.02(+7.23%)
Aug 28, 2018 0.2444 0.2444 0.2117 0.2117 9,050 +0.01(+4.80%)
Aug 24, 2018 0.2020 0.2020 0.2020 0 -0.05(-18.28%)
Aug 23, 2018 0.2472 0.2472 0.2472 0.2472 2,500 +0.01(+3.47%)
Aug 22, 2018 0.2800 0.2800 0.2389 0.2389 14,450 -0.04(-14.37%)
Aug 21, 2018 0.2700 0.2886 0.2626 0.2790 8,944 +0.02(+6.25%)
Aug 20, 2018 0.2588 0.2626 0.2588 0.2626 6,000 +0.06(+32.03%)
Aug 17, 2018 0.2240 0.2240 0.1989 0.1989 26,000 -0.03(-12.80%)
Aug 16, 2018 0.2130 0.2281 0.2130 0.2281 3,500 +0.03(+13.99%)
Aug 15, 2018 0.2001 0.2001 0.2001 0.2001 11,500 -0.00(-2.15%)
Aug 14, 2018 0.2045 0.2045 0.2045 0.2045 8,500 -0.01(-3.08%)
Aug 10, 2018 0.2110 0.2110 0.2110 0 -0.01(-3.08%)
Aug 09, 2018 0.1976 0.2177 0.1976 0.2177 17,227 +0.02(+11.64%)
Aug 08, 2018 0.2087 0.2090 0.1950 0.1950 14,729 -0.01(-5.75%)
Aug 07, 2018 0.1906 0.2110 0.1906 0.2069 57,300 +0.03(+19.60%)
Jul 25, 2018 0.1730 0.1730 0.1730 0 +0.00(+0.58%)
Jul 24, 2018 0.1820 0.1822 0.1720 0.1720 50,000 -0.05(-21.49%)
Jul 17, 2018 0.2191 0.2191 0.2191 0 +0.00(+0.09%)
Jul 16, 2018 0.2080 0.2189 0.2080 0.2189 11,500 +0.01(+6.11%)
Jul 11, 2018 0.2063 0.2063 0.2063 0 -0.03(-14.04%)
Jul 10, 2018 0.2400 0.2400 0.2400 0.2400 13,200 +0.01(+4.35%)
Jul 09, 2018 0.2067 0.2400 0.2066 0.2300 7,620 +0.03(+12.52%)
Jul 06, 2018 0.2044 0.2044 0.2044 0.2044 2,500 +0.01(+4.81%)
Jul 05, 2018 0.1792 0.1979 0.1792 0.1950 65,145 +0.03(+15.40%)
Jul 03, 2018 0.1690 0.1690 0.1690 0 +0.01(+3.49%)
Jun 29, 2018 0.1633 0.1633 0.1633 0 +0.01(+8.87%)
Jun 28, 2018 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Jun 26, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.20%)
Jun 20, 2018 0.1652 0.1652 0.1652 0 -0.01(-3.95%)
Jun 14, 2018 0.1720 0.1720 0.1720 0 -0.02(-9.60%)
Jun 12, 2018 0.1903 0.1903 0.1903 0 -0.00(-2.17%)
Jun 11, 2018 0.1945 0.1945 0.1945 0.1945 4,000 +0.01(+8.18%)
Jun 08, 2018 0.1836 0.1836 0.1798 0.1798 5,100 +0.02(+11.40%)
Jun 05, 2018 0.1614 0.1614 0.1614 0 -0.03(-15.05%)
Jun 04, 2018 0.1735 0.1900 0.1735 0.1900 50,000 +0.02(+10.47%)
Jun 01, 2018 0.1725 0.1725 0.1720 0.1720 6,229 -0.01(-6.11%)
May 31, 2018 0.1832 0.1832 0.1832 0.1832 4,000 -0.01(-4.88%)
May 30, 2018 0.1926 0.1926 0.1926 0.1926 3,000 +0.02(+8.88%)
May 29, 2018 0.1709 0.1769 0.1709 0.1769 51,000 +0.01(+6.69%)
May 25, 2018 0.1658 0.1658 0.1658 0 -0.01(-7.63%)
May 23, 2018 0.1795 0.1795 0.1795 0 +0.01(+3.40%)
May 22, 2018 0.1746 0.1826 0.1687 0.1736 50,170 +0.02(+15.73%)
May 21, 2018 0.1500 0.1500 0.1500 0.1500 600 -0.02(-13.14%)
May 18, 2018 0.1727 0.1727 0.1727 0.1727 9,500 -0.03(-15.26%)
May 14, 2018 0.2038 0.2038 0.2038 0 +0.01(+3.19%)
May 04, 2018 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
Apr 30, 2018 0.1975 0.1975 0.1975 0 -0.01(-4.45%)
Apr 24, 2018 0.2067 0.2067 0.2067 0 -0.00(-1.10%)
Apr 20, 2018 0.2090 0.2090 0.2090 0 -0.00(-0.29%)
Apr 19, 2018 0.2096 0.2096 0.2096 0.2096 595 -0.00(-0.14%)
Apr 18, 2018 0.2150 0.2150 0.2099 0.2099 2,200 +0.02(+10.47%)
Apr 17, 2018 0.1868 0.1900 0.1868 0.1900 45,000 -0.03(-12.94%)
Apr 13, 2018 0.2182 0.2182 0.2182 0 +0.03(+13.31%)
Apr 12, 2018 0.1926 0.1926 0.1926 0.1926 1,428 -0.00(-1.73%)
Apr 11, 2018 0.1960 0.1960 0.1960 0.1960 4,284 -0.02(-8.84%)
Mar 29, 2018 0.2150 0.2150 0.2150 0 +0.02(+11.17%)
Mar 28, 2018 0.1934 0.1934 0.1934 0.1934 5,000 -0.00(-0.26%)
Mar 27, 2018 0.1939 0.1939 0.1939 0.1939 5,000 +0.00(+2.05%)
Mar 16, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 14, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Mar 13, 2018 0.2180 0.2180 0.1850 0.1850 1,605 -0.03(-13.15%)
Mar 12, 2018 0.2130 0.2130 0.2130 0.2130 620 -0.01(-2.29%)
Mar 08, 2018 0.2180 0.2180 0.2180 0 -0.01(-2.59%)
Mar 05, 2018 0.2238 0.2238 0.2238 0 +0.02(+12.46%)
Mar 02, 2018 0.1990 0.1990 0.1990 0.1990 700 +0.02(+13.65%)
Feb 28, 2018 0.1751 0.1751 0.1751 0 -0.04(-17.01%)
Feb 12, 2018 0.2110 0.2110 0.2110 0 +0.00(+1.88%)
Feb 07, 2018 0.2071 0.2071 0.2071 0 +0.01(+4.60%)
Feb 06, 2018 0.1980 0.1980 0.1980 0.1980 2,000 -0.02(-10.73%)
Feb 02, 2018 0.2218 0.2218 0.2218 0 +0.02(+10.90%)
Feb 01, 2018 0.2084 0.2084 0.2000 0.2000 3,000 -0.02(-8.26%)
Jan 30, 2018 0.2180 0.2180 0.2180 0 +0.04(+19.46%)
Jan 29, 2018 0.1823 0.1825 0.1823 0.1825 15,000 -0.04(-17.05%)
Jan 26, 2018 0.2200 0.2200 0.2200 0.2200 4,000 +0.01(+5.77%)
Jan 25, 2018 0.2080 0.2080 0.2080 0.2080 10,000 -0.01(-5.67%)
Jan 23, 2018 0.2205 0.2205 0.2205 0 -0.01(-3.71%)
Jan 19, 2018 0.2290 0.2290 0.2290 0 +0.00(+1.46%)
Jan 17, 2018 0.2257 0.2257 0.2257 0 -0.00(-0.22%)
Jan 16, 2018 0.2263 0.2263 0.2262 0.2262 9,500 +0.01(+5.11%)
Jan 08, 2018 0.2152 0.2152 0.2152 0 -0.00(-1.33%)
Jan 04, 2018 0.2181 0.2181 0.2181 0 +0.01(+3.12%)
Jan 03, 2018 0.2034 0.2115 0.2034 0.2115 6,650 -0.01(-4.30%)
Jan 02, 2018 0.2358 0.2358 0.2210 0.2210 7,000 +0.02(+10.61%)
Dec 27, 2017 0.1998 0.1998 0.1998 0 -0.01(-6.77%)
Dec 20, 2017 0.2143 0.2143 0.2143 0 +0.00(+0.33%)
Dec 19, 2017 0.2136 0.2136 0.2136 0.2136 4,000 +0.01(+7.18%)
Dec 18, 2017 0.1993 0.1993 0.1993 0.1993 7,500 -0.02(-8.87%)
Dec 15, 2017 0.2187 0.2187 0.2187 0.2187 500 -0.00(-0.41%)
Dec 13, 2017 0.2196 0.2196 0.2196 0 +0.02(+8.12%)
Dec 12, 2017 0.2031 0.2031 0.2031 0.2031 400 -0.03(-13.68%)
Dec 11, 2017 0.2508 0.2508 0.2353 0.2353 2,170 -0.03(-9.67%)
Dec 08, 2017 0.2550 0.2605 0.2489 0.2605 12,700 +0.03(+12.09%)
Dec 06, 2017 0.2324 0.2324 0.2324 0 +0.03(+16.43%)
Dec 05, 2017 0.1996 0.1996 0.1996 0.1996 500 -0.01(-2.87%)
Nov 30, 2017 0.2055 0.2055 0.2055 0 -0.00(-0.63%)
Nov 28, 2017 0.2068 0.2068 0.2068 0 -0.03(-10.98%)
Nov 27, 2017 0.2351 0.2351 0.2323 0.2323 8,300 +0.00(+0.13%)
Nov 21, 2017 0.2320 0.2320 0.2320 0 -0.04(-13.43%)
Nov 20, 2017 0.3971 0.3971 0.2680 0.2680 5,000 +0.00(+0.00%)
Nov 17, 2017 0.2440 0.2680 0.2440 0.2680 2,500 +0.02(+9.34%)
Nov 16, 2017 0.2451 0.2451 0.2451 0.2451 8,000 -0.00(-1.45%)
Nov 15, 2017 0.2829 0.2829 0.2487 0.2487 1,093 +0.01(+2.69%)
Nov 14, 2017 0.2422 0.2422 0.2422 0.2422 1,000 -0.01(-2.15%)
Nov 13, 2017 0.2475 0.2475 0.2475 0.2475 4,000 +0.00(+0.61%)
Nov 10, 2017 0.2460 0.2460 0.2460 0.2460 1,000 -0.02(-8.21%)
Nov 07, 2017 0.2680 0.2680 0.2680 0 -0.00(-0.96%)
Nov 06, 2017 0.2937 0.3015 0.2706 0.2706 11,000 -0.00(-0.51%)
Nov 03, 2017 0.2700 0.2857 0.2700 0.2720 25,350 -0.01(-1.91%)
Nov 02, 2017 0.2520 0.2773 0.2494 0.2773 15,150 +0.01(+3.35%)
Nov 01, 2017 0.2679 0.2734 0.2679 0.2683 40,000 +0.04(+19.72%)
Oct 31, 2017 0.2474 0.2474 0.2241 0.2241 100,000 -0.04(-16.38%)
Oct 30, 2017 0.2580 0.2680 0.2580 0.2680 10,000 +0.03(+13.56%)
Oct 27, 2017 0.2360 0.2360 0.2360 0.2360 115 -0.04(-15.11%)
Oct 26, 2017 0.2780 0.2780 0.2612 0.2780 47,849 -0.03(-9.45%)
Oct 25, 2017 0.2362 0.3070 0.2362 0.3070 19,000 +0.15(+94.55%)
Oct 24, 2017 0.1518 0.1578 0.1518 0.1578 3,650 -0.04(-18.62%)
Oct 23, 2017 0.1939 0.1939 0.1939 0.1939 225 +0.01(+7.54%)
Oct 20, 2017 0.1725 0.1803 0.1725 0.1803 10,000 +0.02(+13.97%)
Oct 19, 2017 0.1582 0.1582 0.1582 0.1582 20,000 -0.04(-20.74%)
Oct 18, 2017 0.1980 0.1996 0.1980 0.1996 5,000 -0.01(-3.81%)
Oct 16, 2017 0.2075 0.2075 0.2075 0 -0.01(-5.64%)
Oct 13, 2017 0.1973 0.2199 0.1973 0.2199 15,500 +0.01(+4.76%)
Oct 11, 2017 0.2099 0.2099 0.2099 0 -0.01(-5.45%)
Oct 04, 2017 0.2220 0.2220 0.2220 0 -0.04(-15.27%)
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.