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)

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.5600 0.6300 0.5600 0.6100 151,084 -0.01(-1.61%)
Jan 30, 2026 0.6700 0.6700 0.6000 0.6200 175,591 -0.10(-13.89%)
Jan 29, 2026 0.7300 0.7500 0.6800 0.7200 202,393 +0.00(+0.00%)
Jan 28, 2026 0.7000 0.7500 0.6900 0.7200 475,999 +0.06(+9.09%)
Jan 27, 2026 0.6000 0.6600 0.5800 0.6600 379,237 +0.10(+17.86%)
Jan 26, 2026 0.6700 0.6700 0.5300 0.5600 554,354 -0.01(-1.75%)
Jan 23, 2026 0.6200 0.6200 0.5500 0.5700 227,060 -0.05(-8.06%)
Jan 22, 2026 0.5500 0.6500 0.5500 0.6200 185,442 +0.07(+12.73%)
Jan 21, 2026 0.6500 0.6600 0.5400 0.5500 255,641 -0.09(-14.06%)
Jan 20, 2026 0.6700 0.6700 0.6200 0.6400 160,936 +0.02(+3.23%)
Jan 19, 2026 0.6100 0.6600 0.5700 0.6200 153,511 +0.07(+12.73%)
Jan 16, 2026 0.5700 0.5700 0.5400 0.5500 146,436 -0.03(-5.17%)
Jan 15, 2026 0.5700 0.6000 0.5600 0.5800 101,502 +0.00(+0.00%)
Jan 14, 2026 0.5400 0.6000 0.5100 0.5800 634,008 +0.05(+9.43%)
Jan 13, 2026 0.4700 0.5400 0.4650 0.5300 510,436 +0.07(+15.22%)
Jan 12, 2026 0.3900 0.4800 0.3500 0.4600 830,858 +0.17(+58.62%)
Jan 09, 2026 0.2600 0.2900 0.2550 0.2900 849,104 +0.03(+13.73%)
Jan 08, 2026 0.2500 0.2550 0.2500 0.2550 58,271 +0.01(+2.00%)
Jan 07, 2026 0.2550 0.2550 0.2500 0.2500 51,518 -0.01(-3.85%)
Jan 06, 2026 0.2600 0.2600 0.2500 0.2600 169,200 +0.00(+0.00%)
Jan 05, 2026 0.2500 0.2600 0.2500 0.2600 89,788 +0.01(+4.00%)
Jan 02, 2026 0.2500 0.2600 0.2400 0.2500 65,641 +0.01(+2.04%)
Dec 31, 2025 0.2450 0 +0.01(+2.08%)
Dec 30, 2025 0.2600 0.2600 0.2350 0.2400 224,561 -0.02(-7.69%)
Dec 29, 2025 0.2700 0.2700 0.2500 0.2600 84,510 -0.01(-3.70%)
Dec 24, 2025 0.2700 0 +0.00(+0.00%)
Dec 23, 2025 0.2650 0.2700 0.2600 0.2700 76,120 +0.02(+5.88%)
Dec 22, 2025 0.2650 0.2650 0.2400 0.2550 165,887 +0.00(+0.00%)
Dec 19, 2025 0.2600 0.2600 0.2550 0.2550 38,170 -0.01(-1.92%)
Dec 18, 2025 0.2800 0.2800 0.2600 0.2600 63,495 -0.01(-3.70%)
Dec 17, 2025 0.2700 0.2750 0.2600 0.2700 48,406 +0.01(+1.89%)
Dec 16, 2025 0.2600 0.2650 0.2600 0.2650 20,312 +0.00(+0.00%)
Dec 15, 2025 0.2800 0.2800 0.2650 0.2650 44,434 -0.01(-1.85%)
Dec 12, 2025 0.2800 0.2800 0.2650 0.2700 88,226 -0.01(-3.57%)
Dec 11, 2025 0.2600 0.2800 0.2600 0.2800 158,150 +0.02(+5.66%)
Dec 10, 2025 0.2650 0.2650 0.2600 0.2650 23,502 +0.00(+0.00%)
Dec 09, 2025 0.2800 0.2800 0.2650 0.2650 62,333 -0.02(-5.36%)
Dec 08, 2025 0.2800 0.2800 0.2780 0.2800 629,231 +0.01(+1.82%)
Dec 05, 2025 0.2800 0.2800 0.2750 0.2750 17,765 +0.01(+1.85%)
Dec 04, 2025 0.2750 0.2750 0.2700 0.2700 44,250 +0.01(+1.89%)
Dec 03, 2025 0.2650 0.2750 0.2650 0.2650 35,133 -0.02(-5.36%)
Dec 02, 2025 0.2750 0.2800 0.2600 0.2800 90,058 +0.01(+3.70%)
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.