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

Eskay Mining Corp (TSV: ESK )

0.1550 -0.0150 (-8.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
May 31, 2010 0.2200 0.2200 0.2000 0.2150 68,000 +0.01(+7.50%)
May 28, 2010 0.2000 0.2000 0.2000 0.2000 17,033 +0.00(+0.00%)
May 27, 2010 0.2150 0.2150 0.2000 0.2000 53,000 -0.01(-4.76%)
May 26, 2010 0.2000 0.2200 0.2000 0.2100 14,000 +0.01(+5.00%)
May 25, 2010 0.2050 0.2250 0.2000 0.2000 60,364 -0.02(-11.11%)
May 21, 2010 0.2100 0.2250 0.2050 0.2250 59,500 +0.01(+2.27%)
May 20, 2010 0.2150 0.2200 0.2100 0.2200 28,566 +0.01(+2.33%)
May 19, 2010 0.2300 0.2300 0.2150 0.2150 59,240 -0.02(-6.52%)
May 18, 2010 0.2350 0.2450 0.2300 0.2300 10,100 +0.00(+0.00%)
May 17, 2010 0.2500 0.2500 0.2200 0.2300 171,100 -0.01(-4.17%)
May 14, 2010 0.2150 0.2500 0.2100 0.2400 178,472 +0.01(+6.67%)
May 13, 2010 0.2200 0.2350 0.2050 0.2250 137,774 +0.01(+2.27%)
May 12, 2010 0.2300 0.2450 0.2150 0.2200 217,772 -0.01(-2.22%)
May 11, 2010 0.2450 0.2600 0.2250 0.2250 75,000 -0.02(-8.16%)
May 10, 2010 0.2750 0.2900 0.2300 0.2450 180,600 -0.04(-12.50%)
May 07, 2010 0.2850 0.2900 0.2500 0.2800 45,250 +0.02(+7.69%)
May 06, 2010 0.2500 0.2600 0.2500 0.2600 22,384 +0.01(+1.96%)
May 05, 2010 0.2600 0.2700 0.2550 0.2550 57,300 -0.02(-7.27%)
May 04, 2010 0.2800 0.2900 0.2750 0.2750 29,833 -0.01(-3.51%)
May 03, 2010 0.3100 0.3050 0.2850 0.2850 16,373 -0.01(-3.39%)
Apr 30, 2010 0.3100 0.3200 0.2950 0.2950 32,501 -0.02(-6.35%)
Apr 29, 2010 0.3000 0.3150 0.2950 0.3150 98,000 +0.01(+3.28%)
Apr 28, 2010 0.3150 0.3150 0.3050 0.3050 12,300 -0.01(-1.61%)
Apr 27, 2010 0.3100 0.3100 0.3000 0.3100 39,500 -0.01(-1.59%)
Apr 26, 2010 0.3050 0.3400 0.2900 0.3150 136,192 +0.05(+21.15%)
Apr 23, 2010 0.2550 0.2750 0.2550 0.2600 31,830 -0.02(-7.14%)
Apr 22, 2010 0.2700 0.2900 0.2550 0.2800 114,016 +0.01(+3.70%)
Apr 21, 2010 0.2700 0.2800 0.2700 0.2700 36,400 -0.02(-6.90%)
Apr 20, 2010 0.2700 0.2900 0.2700 0.2900 48,333 +0.00(+0.00%)
Apr 19, 2010 0.3100 0.3100 0.2750 0.2900 24,295 -0.02(-6.45%)
Apr 16, 2010 0.3000 0.3150 0.2800 0.3100 86,055 +0.03(+12.73%)
Apr 15, 2010 0.2750 0.2750 0.2750 0.2750 4,645 -0.01(-5.17%)
Apr 14, 2010 0.3000 0.3250 0.2800 0.2900 93,500 -0.01(-1.69%)
Apr 13, 2010 0.3150 0.3150 0.2600 0.2950 81,800 -0.03(-7.81%)
Apr 12, 2010 0.3300 0.3600 0.3000 0.3200 107,950 -0.01(-1.54%)
Apr 09, 2010 0.3300 0.3750 0.3000 0.3250 111,400 -0.01(-1.52%)
Apr 08, 2010 0.3300 0.3350 0.2900 0.3300 59,262 -0.01(-1.49%)
Apr 07, 2010 0.2500 0.3350 0.2250 0.3350 279,651 +0.09(+34.00%)
Apr 06, 2010 0.2650 0.2650 0.2200 0.2500 118,823 -0.02(-5.66%)
Apr 05, 2010 0.2400 0.2650 0.2350 0.2650 119,550 +0.05(+20.45%)
Apr 01, 2010 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 31, 2010 0.2250 0.2450 0.2250 0.2250 73,950 -0.01(-6.25%)
Mar 30, 2010 0.2300 0.2400 0.2100 0.2400 218,818 -0.01(-2.04%)
Mar 29, 2010 0.2450 0.2450 0.2450 0.2450 1,300 +0.00(+0.00%)
Mar 26, 2010 0.2300 0.2450 0.2250 0.2450 58,000 +0.01(+4.26%)
Mar 25, 2010 0.2300 0.2550 0.2300 0.2350 135,890 -0.03(-11.32%)
Mar 24, 2010 0.2450 0.2650 0.2200 0.2650 98,945 +0.00(+0.00%)
Mar 23, 2010 0.2650 0.2650 0.2650 0.2650 36,000 -0.02(-8.62%)
Mar 22, 2010 0.2600 0.2900 0.2600 0.2900 98,357 +0.03(+11.54%)
Mar 19, 2010 0.2650 0.2700 0.2500 0.2600 68,934 +0.01(+4.00%)
Mar 18, 2010 0.2350 0.2500 0.2250 0.2500 41,845 -0.02(-7.41%)
Mar 17, 2010 0.2600 0.2700 0.2500 0.2700 21,000 +0.01(+1.89%)
Mar 16, 2010 0.2500 0.2650 0.2300 0.2650 212,530 +0.02(+8.16%)
Mar 15, 2010 0.2600 0.2500 0.2450 0.2450 7,500 -0.02(-5.77%)
Mar 12, 2010 0.2300 0.2600 0.2300 0.2600 12,500 +0.01(+4.00%)
Mar 11, 2010 0.2500 0.2600 0.2250 0.2500 109,100 +0.00(+0.00%)
Mar 10, 2010 0.2600 0.2600 0.2500 0.2500 202,300 -0.01(-3.85%)
Mar 09, 2010 0.2500 0.2600 0.2200 0.2600 159,666 +0.02(+6.12%)
Mar 08, 2010 0.2500 0.2600 0.2150 0.2450 176,000 -0.02(-7.55%)
Mar 05, 2010 0.2200 0.2650 0.2000 0.2650 198,500 +0.05(+23.26%)
Mar 04, 2010 0.2650 0.2650 0.2150 0.2150 127,929 -0.04(-14.00%)
Mar 03, 2010 0.2200 0.2650 0.2200 0.2500 409,850 +0.01(+4.17%)
Mar 02, 2010 0.2400 0.2400 0.2200 0.2400 26,000 +0.02(+11.63%)
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.