U.S. markets closed

Skychain Technologies Inc. (SCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6400-0.0600 (-8.57%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20210.68000.79000.64000.64000.640020,700
Jul 30, 20210.68000.70000.68000.70000.70007,000
Jul 29, 20210.68000.70000.68000.70000.700010,000
Jul 28, 20210.75000.94000.66000.70000.700029,300
Jul 27, 20210.80000.94000.75000.75000.75007,600
Jul 26, 20210.85001.10000.68000.69000.690015,900
Jul 23, 20210.73000.85000.60000.83000.830036,200
Jul 22, 20210.62000.75000.60000.73000.730044,900
Jul 21, 20210.50000.50000.50000.50000.5000-
Jul 20, 20210.50000.50000.50000.50000.5000-
Jul 19, 20210.56000.56000.50000.50000.50008,800
Jul 16, 20210.58000.58000.57000.57000.57004,000
Jul 15, 20210.64000.64000.64000.64000.6400200
Jul 14, 20210.64000.64000.64000.64000.6400800
Jul 13, 20210.57000.57000.57000.57000.5700-
Jul 12, 20210.57000.57000.57000.57000.57001,000
Jul 09, 20210.64000.64000.64000.64000.64002,000
Jul 08, 20210.65000.65000.65000.65000.65001,500
Jul 07, 20210.65000.73000.65000.72000.72004,300
Jul 06, 20210.65000.65000.65000.65000.6500800
Jul 05, 20210.70000.70000.70000.70000.7000-
Jul 02, 20210.69000.70000.69000.70000.70002,000
Jun 30, 20210.70000.70000.70000.70000.70002,000
Jun 29, 20210.70000.70000.69000.69000.69005,000
Jun 28, 20210.71000.71000.71000.71000.7100400
Jun 25, 20210.70000.71000.70000.71000.71003,500
Jun 24, 20210.67000.67000.67000.67000.67001,000
Jun 23, 20210.65000.72000.65000.70000.700018,100
Jun 22, 20210.64000.70000.60000.70000.700011,600
Jun 21, 20210.64000.64000.64000.64000.64002,000
Jun 18, 20210.69000.69000.64000.64000.64006,500
Jun 17, 20210.62000.62000.62000.62000.62002,000
Jun 16, 20210.62000.62000.62000.62000.62001,000
Jun 15, 20210.71000.71000.66000.66000.66001,900
Jun 14, 20210.65000.71000.61000.71000.71009,000
Jun 11, 20210.70000.70000.63000.63000.63006,700
Jun 10, 20210.78000.78000.70000.70000.700015,500
Jun 09, 20210.78000.79000.78000.79000.79002,000
Jun 08, 20210.70000.79000.70000.79000.79008,200
Jun 07, 20210.68000.80000.68000.80000.80009,000
Jun 04, 20210.67000.78000.67000.78000.78009,400
Jun 03, 20210.70000.80000.70000.80000.80008,500
Jun 02, 20210.65000.65000.65000.65000.6500600
Jun 01, 20210.71000.71000.71000.71000.7100-
May 31, 20210.76000.77000.71000.71000.71004,400
May 28, 20210.77000.77000.77000.77000.7700-
May 27, 20210.56000.78000.56000.77000.770013,800
May 26, 20210.50000.50000.50000.50000.5000-
May 25, 20210.50000.50000.50000.50000.50004,600
May 21, 20210.49000.49000.45000.45000.450020,200
May 20, 20210.54000.54000.54000.54000.54002,300
May 19, 20210.60000.74000.52000.54000.540014,800
May 18, 20210.70000.70000.69000.69000.69002,700
May 17, 20210.76000.76000.71000.71000.710013,000
May 14, 20210.84000.84000.75000.75000.75004,000
May 13, 20210.72000.72000.72000.72000.72001,700
May 12, 20210.85000.85000.66000.66000.66002,200
May 11, 20210.85000.87000.85000.87000.87006,000
May 10, 20210.81000.81000.81000.81000.81001,500
May 07, 20210.83000.87000.80000.80000.800015,200
May 06, 20210.83000.85000.83000.85000.85006,600
May 05, 20210.83000.90000.83000.84000.84005,000
May 04, 20210.82000.90000.82000.82000.820021,500
May 03, 20210.81000.95000.81000.83000.830020,500
Apr 30, 20210.89000.89000.80000.80000.800014,600
Apr 29, 20210.90000.90000.76000.89000.890010,100
Apr 28, 20210.95000.95000.90000.90000.900011,200
Apr 27, 20210.95000.95000.91000.91000.91007,500
Apr 26, 20210.95000.95000.95000.95000.95001,000
Apr 23, 20210.95000.95000.90000.95000.950012,600
Apr 22, 20211.01001.06000.99001.04001.04005,700
Apr 21, 20210.91001.07000.90001.01001.010027,500
Apr 20, 20210.90000.95000.90000.91000.91007,000
Apr 19, 20211.00001.00000.85000.85000.85001,300
Apr 16, 20210.99001.00000.90000.91000.910011,500
Apr 15, 20210.96000.96000.88000.92000.92005,800
Apr 14, 20211.01001.05000.94000.96000.96009,100
Apr 13, 20211.05001.09000.93000.93000.930011,500
Apr 12, 20211.05001.06001.02001.05001.05007,900
Apr 09, 20211.01001.02001.01001.02001.02003,500
Apr 08, 20211.00001.08000.90000.94000.940013,100
Apr 07, 20210.93001.00000.93001.00001.000026,200
Apr 06, 20210.93001.03000.93001.00001.00003,600
Apr 05, 20210.96001.05000.92001.05001.05005,200
Apr 01, 20211.08001.08000.99001.05001.05005,000
Mar 31, 20211.06001.11000.96001.03001.030015,100
Mar 30, 20211.14001.15001.06001.13001.13006,700
Mar 29, 20211.14001.20001.00001.18001.180015,100
Mar 26, 20211.10001.18001.10001.18001.18001,900
Mar 25, 20211.00001.00000.91000.97000.970015,800
Mar 24, 20211.10001.10001.05001.05001.05001,100
Mar 23, 20211.19001.19001.04001.11001.110014,500
Mar 22, 20211.20001.20001.07001.14001.140025,600
Mar 19, 20211.25001.25001.12001.12001.120019,700
Mar 18, 20211.23001.26001.15001.22001.22006,500
Mar 17, 20211.06001.10001.06001.10001.10001,500
Mar 16, 20211.10001.11001.07001.08001.080022,400
Mar 15, 20211.25001.38001.10001.15001.150043,000
Mar 12, 20211.13001.27001.12001.27001.270026,700
Mar 11, 20211.07001.13001.02001.03001.03007,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...