ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Skyharbour Res Ltd Ord (TSV:SYH)

0.5200 -0.0200 (-3.70%)
Streaming Delayed Price Updated: 4:16 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.5500 0.5500 0.5200 0.5200 288,078 -0.02(-3.70%)
Feb 24, 2026 0.5400 0.5400 0.5200 0.5400 490,221 +0.00(+0.00%)
Feb 23, 2026 0.5700 0.5700 0.5200 0.5400 396,393 -0.03(-5.26%)
Feb 20, 2026 0.5500 0.5700 0.5200 0.5700 737,439 +0.05(+9.62%)
Feb 19, 2026 0.5100 0.5500 0.4950 0.5200 655,074 +0.01(+1.96%)
Feb 18, 2026 0.4900 0.5150 0.4900 0.5100 314,609 +0.02(+4.08%)
Feb 17, 2026 0.5200 0.5200 0.4800 0.4900 690,051 -0.02(-3.92%)
Feb 13, 2026 0.5100 0 +0.00(+0.00%)
Feb 12, 2026 0.5200 0.5200 0.4950 0.5100 373,813 -0.01(-1.92%)
Feb 11, 2026 0.5300 0.5300 0.5000 0.5200 360,301 +0.01(+1.96%)
Feb 10, 2026 0.5600 0.5700 0.5050 0.5100 540,649 -0.05(-8.93%)
Feb 09, 2026 0.5100 0.5600 0.5100 0.5600 470,056 +0.05(+9.80%)
Feb 06, 2026 0.4800 0.5200 0.4800 0.5100 841,463 +0.03(+6.25%)
Feb 05, 2026 0.5000 0.5100 0.4750 0.4800 903,416 -0.03(-5.88%)
Feb 04, 2026 0.5700 0.5700 0.4950 0.5100 1,095,570 -0.04(-7.27%)
Feb 03, 2026 0.5600 0.6000 0.5450 0.5500 1,051,361 +0.03(+5.77%)
Feb 02, 2026 0.5500 0.5700 0.5200 0.5200 1,199,655 -0.06(-10.34%)
Jan 30, 2026 0.5700 0.6200 0.5400 0.5800 2,462,392 -0.01(-1.69%)
Jan 29, 2026 0.6600 0.6600 0.5600 0.5900 1,669,744 -0.03(-4.84%)
Jan 28, 2026 0.6000 0.6200 0.5700 0.6200 2,073,197 +0.05(+8.77%)
Jan 27, 2026 0.5400 0.5700 0.5300 0.5700 906,998 +0.02(+3.64%)
Jan 26, 2026 0.6200 0.6200 0.5300 0.5500 1,398,680 -0.04(-6.78%)
Jan 23, 2026 0.5600 0.5900 0.5350 0.5900 1,841,269 +0.05(+9.26%)
Jan 22, 2026 0.4650 0.5400 0.4600 0.5400 2,104,253 +0.08(+16.13%)
Jan 21, 2026 0.4650 0.4680 0.4500 0.4650 852,082 +0.01(+1.09%)
Jan 20, 2026 0.4500 0.4600 0.4400 0.4600 945,574 +0.01(+2.22%)
Jan 19, 2026 0.4500 0.4600 0.4450 0.4500 372,928 +0.00(+0.00%)
Jan 16, 2026 0.4500 0.4500 0.4300 0.4500 1,224,154 +0.01(+1.12%)
Jan 15, 2026 0.4450 0.4500 0.4350 0.4450 656,587 +0.01(+1.14%)
Jan 14, 2026 0.4350 0.4400 0.4200 0.4400 1,090,728 +0.01(+1.15%)
Jan 13, 2026 0.4550 0.4550 0.4250 0.4350 1,108,470 -0.02(-3.33%)
Jan 12, 2026 0.4700 0.4700 0.4330 0.4500 973,618 -0.01(-1.10%)
Jan 09, 2026 0.4700 0.4830 0.4500 0.4550 1,114,219 -0.01(-1.09%)
Jan 08, 2026 0.4650 0.4700 0.4550 0.4600 518,902 -0.01(-2.13%)
Jan 07, 2026 0.4500 0.4700 0.4480 0.4700 570,908 +0.01(+2.17%)
Jan 06, 2026 0.4600 0.4650 0.4500 0.4600 540,730 +0.01(+1.10%)
Jan 05, 2026 0.4550 0.4600 0.4300 0.4550 1,351,456 +0.04(+8.33%)
Jan 02, 2026 0.4250 0.4550 0.4200 0.4200 1,447,174 +0.01(+2.44%)
Dec 31, 2025 0.4100 0 -0.02(-4.65%)
Dec 30, 2025 0.4450 0.4450 0.4200 0.4300 808,762 -0.02(-4.44%)
Dec 29, 2025 0.4450 0.4500 0.4250 0.4500 864,328 +0.01(+2.27%)
Dec 24, 2025 0.4400 0 +0.01(+1.15%)
Dec 23, 2025 0.4400 0.4650 0.4300 0.4350 1,341,643 -0.01(-2.25%)
Dec 22, 2025 0.4200 0.4500 0.4150 0.4450 2,319,380 -0.02(-4.30%)
Dec 19, 2025 0.3400 0.4650 0.3350 0.4650 7,214,700 +0.14(+43.08%)
Dec 18, 2025 0.3000 0.3400 0.3000 0.3250 17,370,858 +0.03(+10.17%)
Dec 17, 2025 0.3150 0.3250 0.2950 0.2950 1,098,697 -0.02(-4.84%)
Dec 16, 2025 0.3050 0.3100 0.3000 0.3100 695,267 +0.00(+0.00%)
Dec 15, 2025 0.3150 0.3150 0.3050 0.3100 794,594 -0.01(-3.13%)
Dec 12, 2025 0.3150 0.3200 0.3150 0.3200 1,147,693 +0.01(+1.59%)
Dec 11, 2025 0.3150 0.3200 0.3100 0.3150 1,059,034 +0.00(+0.00%)
Dec 10, 2025 0.3200 0.3200 0.3050 0.3150 752,069 -0.01(-1.56%)
Dec 09, 2025 0.3250 0.3300 0.3200 0.3200 329,605 -0.01(-1.54%)
Dec 08, 2025 0.3350 0.3450 0.3230 0.3250 397,654 -0.02(-5.80%)
Dec 05, 2025 0.3650 0.3650 0.3450 0.3450 612,233 -0.02(-4.17%)
Dec 04, 2025 0.3600 0.3650 0.3550 0.3600 777,359 +0.01(+1.41%)
Dec 03, 2025 0.3750 0.3750 0.3550 0.3550 553,251 -0.01(-1.39%)
Dec 02, 2025 0.3750 0.3750 0.3600 0.3600 365,206 -0.02(-4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.