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

Eskay Mining Corp (TSV: ESK )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Mar 01, 2010 0.1900 0.2500 0.1900 0.2150 343,216 +0.03(+16.22%)
Feb 26, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 25, 2010 0.1850 0.1850 0.1850 0.1850 6,000 -0.01(-5.13%)
Feb 24, 2010 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Feb 23, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 22, 2010 0.1850 0.2050 0.1850 0.2050 15,000 +0.00(+0.00%)
Feb 19, 2010 0.1900 0.2050 0.1900 0.2050 85,500 +0.01(+7.89%)
Feb 18, 2010 0.2000 0.2000 0.1900 0.1900 11,500 +0.00(+0.00%)
Feb 17, 2010 0.1900 0.1900 0.1900 0.1900 2,939 -0.01(-5.00%)
Feb 16, 2010 0.2000 0.2000 0.2000 0.2000 7,667 -0.00(-2.44%)
Feb 12, 2010 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Feb 11, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 10, 2010 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 09, 2010 0.1950 0.1950 0.1950 0.1950 3,317 -0.01(-4.88%)
Feb 08, 2010 0.2050 0.2050 0.2050 0.2050 4,000 +0.03(+17.14%)
Feb 05, 2010 0.1750 0.1750 0.1750 0.1750 4,400 -0.02(-7.89%)
Feb 04, 2010 0.1850 0.1900 0.1800 0.1900 36,000 +0.01(+2.70%)
Feb 03, 2010 0.1900 0.1900 0.1850 0.1850 4,298 -0.01(-2.63%)
Feb 02, 2010 0.1850 0.1900 0.1850 0.1900 211,400 +0.01(+2.70%)
Feb 01, 2010 0.1850 0.1950 0.1850 0.1850 14,833 -0.01(-2.63%)
Jan 29, 2010 0.2100 0.2100 0.1900 0.1900 108,350 -0.02(-11.63%)
Jan 28, 2010 0.2150 0.2150 0.2150 0.2150 2,000 -0.01(-2.27%)
Jan 27, 2010 0.2100 0.2300 0.2100 0.2200 177,500 +0.01(+2.33%)
Jan 26, 2010 0.1900 0.2300 0.1900 0.2150 102,000 +0.01(+7.50%)
Jan 25, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 22, 2010 0.2050 0.2100 0.1900 0.2000 231,745 -0.00(-2.44%)
Jan 21, 2010 0.2050 0.2350 0.2050 0.2050 51,252 -0.05(-18.00%)
Jan 20, 2010 0.2100 0.2500 0.2000 0.2500 27,000 +0.04(+19.05%)
Jan 19, 2010 0.2100 0.2150 0.2100 0.2100 68,050 +0.01(+5.00%)
Jan 18, 2010 0.2000 0.2000 0.2000 0.2000 1,238 +0.00(+0.00%)
Jan 15, 2010 0.2050 0.2050 0.2000 0.2000 54,300 -0.03(-14.89%)
Jan 14, 2010 0.1900 0.2350 0.1900 0.2350 186,000 +0.00(+2.17%)
Jan 13, 2010 0.1900 0.2300 0.1900 0.2300 80,100 +0.05(+27.78%)
Jan 12, 2010 0.1800 0.1800 0.1800 0.1800 10,977 +0.00(+0.00%)
Jan 11, 2010 0.2050 0.2050 0.1800 0.1800 42,166 -0.01(-2.70%)
Jan 08, 2010 0.1950 0.1950 0.1850 0.1850 32,333 -0.02(-11.90%)
Jan 07, 2010 0.1700 0.2100 0.1700 0.2100 55,000 +0.01(+7.69%)
Jan 06, 2010 0.1600 0.1950 0.1600 0.1950 46,700 +0.05(+30.00%)
Jan 05, 2010 0.1700 0.1700 0.1500 0.1500 33,000 -0.01(-6.25%)
Jan 04, 2010 0.1550 0.1600 0.1500 0.1600 36,100 -0.02(-13.51%)
Dec 31, 2009 0.1850 0.1850 0.1850 0 +0.04(+27.59%)
Dec 30, 2009 0.1400 0.1450 0.1400 0.1450 5,000 +0.00(+3.57%)
Dec 29, 2009 0.1350 0.1400 0.1300 0.1400 38,500 -0.01(-6.67%)
Dec 24, 2009 0.1500 0.1650 0.1400 0.1500 89,000 +0.00(+0.00%)
Dec 23, 2009 0.1500 0.1500 0.1500 0.1500 24,100 -0.01(-3.23%)
Dec 22, 2009 0.1650 0.1650 0.1500 0.1550 53,400 -0.01(-6.06%)
Dec 21, 2009 0.1400 0.1650 0.1300 0.1650 206,000 +0.03(+22.22%)
Dec 18, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 17, 2009 0.1350 0.1350 0.1350 0.1350 14,900 -0.01(-3.57%)
Dec 16, 2009 0.1300 0.1400 0.1300 0.1400 29,500 +0.01(+7.69%)
Dec 15, 2009 0.1450 0.1450 0.1300 0.1300 79,262 -0.01(-10.34%)
Dec 14, 2009 0.1600 0.1600 0.1450 0.1450 11,300 +0.00(+0.00%)
Dec 11, 2009 0.1650 0.1650 0.1400 0.1450 67,444 +0.01(+11.54%)
Dec 10, 2009 0.1200 0.1500 0.1200 0.1300 163,100 +0.00(+0.00%)
Dec 09, 2009 0.1300 0.1300 0.1200 0.1300 30,000 +0.00(+0.00%)
Dec 08, 2009 0.1300 0.1300 0.1200 0.1300 46,400 +0.00(+0.00%)
Dec 07, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.03(-18.75%)
Dec 04, 2009 0.1450 0.1600 0.1450 0.1600 30,000 +0.02(+14.29%)
Dec 03, 2009 0.1350 0.1400 0.1350 0.1400 8,000 +0.01(+3.70%)
Dec 02, 2009 0.1350 0.1400 0.1200 0.1350 19,500 +0.01(+3.85%)
Dec 01, 2009 0.1250 0.1300 0.1150 0.1300 144,567 +0.03(+30.00%)
Nov 30, 2009 0.1100 0.1200 0.1000 0.1000 380,466 -0.01(-13.04%)
Nov 27, 2009 0.1250 0.1250 0.1150 0.1150 405,033 -0.01(-8.00%)
Nov 26, 2009 0.1250 0.1250 0.1250 0.1250 7,000 -0.01(-3.85%)
Nov 25, 2009 0.1300 0.1450 0.1300 0.1300 88,000 +0.00(+0.00%)
Nov 24, 2009 0.1400 0.1400 0.1300 0.1300 168,000 -0.01(-3.70%)
Nov 23, 2009 0.1450 0.1450 0.1300 0.1350 308,000 -0.01(-6.90%)
Nov 20, 2009 0.1700 0.1700 0.1450 0.1450 304,166 -0.03(-14.71%)
Nov 19, 2009 0.1700 0.1800 0.1700 0.1700 245,000 +0.00(+0.00%)
Nov 18, 2009 0.1700 0.1800 0.1700 0.1700 31,500 -0.01(-5.56%)
Nov 17, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 16, 2009 0.1850 0.1850 0.1750 0.1800 120,000 -0.01(-5.26%)
Nov 13, 2009 0.1850 0.1900 0.1850 0.1900 37,500 +0.01(+5.56%)
Nov 12, 2009 0.1900 0.1900 0.1800 0.1800 97,500 -0.01(-2.70%)
Nov 11, 2009 0.1850 0.2000 0.1850 0.1850 30,500 -0.02(-7.50%)
Nov 10, 2009 0.1900 0.2000 0.1900 0.2000 45,500 +0.03(+14.29%)
Nov 09, 2009 0.1900 0.2000 0.1750 0.1750 33,000 -0.01(-5.41%)
Nov 06, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 05, 2009 0.2200 0.2200 0.1850 0.1850 21,000 -0.04(-15.91%)
Nov 04, 2009 0.2200 0.2200 0.2200 0.2200 13,000 +0.02(+10.00%)
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.