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)

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.2700 0.2700 0.2500 0.2700 97,000 +0.01(+3.85%)
Nov 28, 2025 0.2450 0.2600 0.2450 0.2600 42,124 -0.01(-1.89%)
Nov 27, 2025 0.2350 0.2650 0.2350 0.2650 60,885 +0.03(+10.42%)
Nov 26, 2025 0.2400 0.2500 0.2400 0.2400 37,854 +0.01(+4.35%)
Nov 25, 2025 0.2250 0.2400 0.2250 0.2300 40,112 +0.00(+0.00%)
Nov 24, 2025 0.2400 0.2450 0.2300 0.2300 15,791 -0.02(-8.00%)
Nov 21, 2025 0.2250 0.2500 0.2250 0.2500 23,283 +0.01(+2.04%)
Nov 20, 2025 0.2450 0.2600 0.2450 0.2450 34,466 +0.01(+2.08%)
Nov 19, 2025 0.2550 0.2550 0.2400 0.2400 48,795 -0.02(-5.88%)
Nov 18, 2025 0.2300 0.2550 0.2300 0.2550 29,880 +0.03(+13.33%)
Nov 17, 2025 0.2500 0.2500 0.2250 0.2250 85,790 -0.02(-8.16%)
Nov 14, 2025 0.2500 0.2600 0.2350 0.2450 31,500 +0.01(+2.08%)
Nov 13, 2025 0.2600 0.2600 0.2400 0.2400 14,380 -0.01(-4.00%)
Nov 12, 2025 0.2350 0.2500 0.2250 0.2500 99,252 +0.03(+13.64%)
Nov 11, 2025 0.2750 0.2800 0.1750 0.2200 764,242 -0.06(-20.00%)
Nov 10, 2025 0.2650 0.2800 0.2650 0.2750 209,012 +0.03(+12.24%)
Nov 07, 2025 0.2350 0.2500 0.2200 0.2450 162,931 +0.01(+6.52%)
Nov 06, 2025 0.2500 0.2500 0.2200 0.2300 170,875 -0.01(-4.17%)
Nov 05, 2025 0.2450 0.2500 0.2400 0.2400 35,836 -0.01(-4.00%)
Nov 04, 2025 0.2650 0.2650 0.2500 0.2500 29,943 -0.03(-10.71%)
Nov 03, 2025 0.2700 0.2800 0.2450 0.2800 81,280 +0.01(+3.70%)
Oct 31, 2025 0.2450 0.2700 0.2450 0.2700 31,407 +0.02(+8.00%)
Oct 30, 2025 0.2650 0.2650 0.2500 0.2500 17,500 -0.02(-7.41%)
Oct 29, 2025 0.2700 0.2700 0.2650 0.2700 25,322 +0.01(+1.89%)
Oct 28, 2025 0.2900 0.2900 0.2600 0.2650 53,300 -0.02(-8.62%)
Oct 27, 2025 0.2500 0.2950 0.2500 0.2900 295,359 +0.03(+13.73%)
Oct 24, 2025 0.2400 0.2600 0.2300 0.2550 125,345 +0.02(+8.51%)
Oct 23, 2025 0.2450 0.2450 0.2250 0.2350 159,220 +0.00(+2.17%)
Oct 22, 2025 0.2700 0.2800 0.2200 0.2300 435,027 -0.02(-9.80%)
Oct 21, 2025 0.2800 0.2800 0.2450 0.2550 91,798 -0.01(-3.77%)
Oct 20, 2025 0.2950 0.2950 0.2650 0.2650 205,700 -0.03(-10.17%)
Oct 17, 2025 0.2800 0.3000 0.2800 0.2950 126,141 +0.01(+3.51%)
Oct 16, 2025 0.3000 0.3050 0.2850 0.2850 54,000 +0.00(+0.00%)
Oct 15, 2025 0.3250 0.3250 0.2850 0.2850 132,205 -0.02(-5.00%)
Oct 14, 2025 0.3250 0.3350 0.2900 0.3000 350,851 -0.04(-11.76%)
Oct 10, 2025 0.3400 0 +0.00(+0.00%)
Oct 09, 2025 0.3550 0.3600 0.3400 0.3400 96,711 -0.01(-2.86%)
Oct 08, 2025 0.3700 0.3800 0.3400 0.3500 171,763 -0.03(-6.67%)
Oct 07, 2025 0.3800 0.3950 0.3750 0.3750 41,810 +0.00(+0.00%)
Oct 06, 2025 0.3700 0.3850 0.3500 0.3750 109,176 +0.02(+4.17%)
Oct 03, 2025 0.3600 0.3600 0.3450 0.3600 73,045 -0.01(-2.70%)
Oct 02, 2025 0.4000 0.4000 0.3650 0.3700 49,738 -0.03(-7.50%)
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.