ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Eskay Mining Corp (TSV:ESK)

0.4300 -0.0050 (-1.15%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.4250 0.4450 0.4250 0.4300 104,890 -0.01(-1.15%)
Apr 16, 2026 0.4250 0.4400 0.4250 0.4350 31,926 -0.02(-3.33%)
Apr 15, 2026 0.4750 0.4750 0.4500 0.4500 13,182 -0.01(-1.10%)
Apr 14, 2026 0.4450 0.4600 0.4300 0.4550 119,538 +0.02(+3.41%)
Apr 13, 2026 0.4800 0.4800 0.4250 0.4400 58,439 -0.01(-1.12%)
Apr 10, 2026 0.4750 0.4750 0.4400 0.4450 110,493 -0.01(-2.20%)
Apr 09, 2026 0.4600 0.4650 0.4500 0.4550 77,686 +0.01(+1.11%)
Apr 08, 2026 0.4400 0.4500 0.4150 0.4500 155,039 +0.04(+8.43%)
Apr 07, 2026 0.4200 0.4350 0.4100 0.4150 15,957 -0.02(-3.49%)
Apr 06, 2026 0.4250 0.4300 0.4150 0.4300 20,581 +0.02(+6.17%)
Apr 02, 2026 0.4050 0 +0.00(+0.00%)
Apr 01, 2026 0.4300 0.4300 0.3950 0.4050 71,333 +0.01(+1.25%)
Mar 31, 2026 0.3600 0.4000 0.3600 0.4000 107,078 +0.04(+9.59%)
Mar 30, 2026 0.3650 0.3800 0.3650 0.3650 64,747 -0.01(-2.67%)
Mar 27, 2026 0.3650 0.4150 0.3550 0.3750 146,790 -0.01(-2.60%)
Mar 26, 2026 0.4150 0.4250 0.3700 0.3850 107,462 -0.02(-3.75%)
Mar 25, 2026 0.4350 0.4350 0.4000 0.4000 136,950 +0.00(+0.00%)
Mar 24, 2026 0.3800 0.4100 0.3800 0.4000 60,395 +0.05(+12.68%)
Mar 23, 2026 0.3500 0.3650 0.3500 0.3550 160,379 -0.01(-2.74%)
Mar 20, 2026 0.3900 0.3900 0.3550 0.3650 197,830 -0.01(-2.67%)
Mar 19, 2026 0.4000 0.4000 0.3600 0.3750 316,656 -0.03(-8.54%)
Mar 18, 2026 0.4350 0.4400 0.4100 0.4100 162,110 -0.02(-4.65%)
Mar 17, 2026 0.4100 0.4300 0.4100 0.4300 49,909 +0.02(+4.88%)
Mar 16, 2026 0.4150 0.4350 0.4000 0.4100 41,672 -0.01(-1.20%)
Mar 13, 2026 0.4350 0.4350 0.4000 0.4150 97,259 +0.00(+0.00%)
Mar 12, 2026 0.4050 0.4200 0.3850 0.4150 56,150 +0.02(+5.06%)
Mar 11, 2026 0.4600 0.4600 0.3900 0.3950 380,850 -0.07(-15.05%)
Mar 10, 2026 0.4600 0.4750 0.4450 0.4650 145,364 +0.00(+0.00%)
Mar 09, 2026 0.4850 0.4850 0.4500 0.4650 106,348 -0.02(-4.12%)
Mar 06, 2026 0.5100 0.5100 0.4650 0.4850 272,374 -0.01(-1.02%)
Mar 05, 2026 0.5600 0.5600 0.4900 0.4900 180,608 -0.04(-7.55%)
Mar 04, 2026 0.5500 0.5700 0.5300 0.5300 139,440 -0.04(-7.02%)
Mar 03, 2026 0.5600 0.5800 0.5300 0.5700 56,187 -0.03(-5.00%)
Mar 02, 2026 0.5700 0.6200 0.5400 0.6000 317,182 +0.03(+5.26%)
Feb 27, 2026 0.5700 0.5900 0.5500 0.5700 151,336 +0.02(+3.64%)
Feb 26, 2026 0.5500 0.5500 0.5100 0.5500 109,368 +0.02(+3.77%)
Feb 25, 2026 0.5400 0.5400 0.5100 0.5300 107,471 +0.02(+3.92%)
Feb 24, 2026 0.5100 0.5200 0.5000 0.5100 57,088 +0.00(+0.00%)
Feb 23, 2026 0.4850 0.5100 0.4700 0.5100 87,310 +0.03(+6.25%)
Feb 20, 2026 0.5000 0.5000 0.4600 0.4800 141,053 -0.03(-5.88%)
Feb 19, 2026 0.5500 0.5500 0.4700 0.5100 176,366 -0.01(-1.92%)
Feb 18, 2026 0.5900 0.5900 0.5200 0.5200 196,333 -0.04(-7.14%)
Feb 17, 2026 0.5800 0.6000 0.5500 0.5600 90,727 +0.01(+1.82%)
Feb 13, 2026 0.5500 0 -0.01(-1.79%)
Feb 12, 2026 0.6300 0.6300 0.5400 0.5600 100,005 -0.04(-6.67%)
Feb 11, 2026 0.6500 0.6500 0.6000 0.6000 60,344 -0.05(-7.69%)
Feb 10, 2026 0.5900 0.6500 0.5800 0.6500 291,901 +0.08(+14.04%)
Feb 09, 2026 0.5800 0.6400 0.5700 0.5700 83,999 +0.03(+5.56%)
Feb 06, 2026 0.5600 0.5600 0.5200 0.5400 119,266 +0.02(+3.85%)
Feb 05, 2026 0.5600 0.6000 0.5100 0.5200 195,710 -0.05(-8.77%)
Feb 04, 2026 0.6700 0.6700 0.5700 0.5700 96,398 -0.03(-5.00%)
Feb 03, 2026 0.6100 0.6400 0.6000 0.6000 30,502 -0.01(-1.64%)
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.