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)

0.5000 +0.0200 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.4900 0.5000 0.4800 0.5000 526,582 +0.02(+4.17%)
Apr 24, 2026 0.5100 0.5350 0.4800 0.4800 1,016,915 -0.04(-7.69%)
Apr 23, 2026 0.5200 0.5450 0.4950 0.5200 1,149,693 -0.01(-1.89%)
Apr 22, 2026 0.5100 0.5500 0.5000 0.5300 841,376 +0.02(+3.92%)
Apr 21, 2026 0.5400 0.5400 0.4900 0.5100 528,098 -0.03(-5.56%)
Apr 20, 2026 0.5000 0.5400 0.4900 0.5400 552,945 +0.01(+1.89%)
Apr 17, 2026 0.5200 0.5300 0.5000 0.5300 724,424 +0.01(+1.92%)
Apr 16, 2026 0.5300 0.5300 0.5000 0.5200 397,469 +0.00(+0.00%)
Apr 15, 2026 0.4950 0.5400 0.4950 0.5200 560,780 +0.03(+6.12%)
Apr 14, 2026 0.5200 0.5200 0.4800 0.4900 447,556 -0.02(-3.92%)
Apr 13, 2026 0.4700 0.5150 0.4600 0.5100 606,653 +0.04(+7.37%)
Apr 10, 2026 0.4900 0.4900 0.4700 0.4750 169,844 -0.01(-2.06%)
Apr 09, 2026 0.4700 0.4900 0.4700 0.4850 378,593 +0.02(+3.19%)
Apr 08, 2026 0.4550 0.4800 0.4500 0.4700 538,980 +0.02(+5.62%)
Apr 07, 2026 0.4600 0.4600 0.4250 0.4450 633,270 -0.02(-3.26%)
Apr 06, 2026 0.4750 0.4800 0.4450 0.4600 374,874 +0.01(+1.10%)
Apr 02, 2026 0.4550 0 -0.01(-1.09%)
Apr 01, 2026 0.4750 0.4750 0.4500 0.4600 865,821 -0.02(-5.15%)
Mar 31, 2026 0.4100 0.4850 0.4100 0.4850 1,530,162 +0.09(+24.36%)
Mar 30, 2026 0.4250 0.4250 0.3750 0.3900 544,763 -0.02(-4.88%)
Mar 27, 2026 0.4000 0.4250 0.3950 0.4100 729,049 +0.00(+1.23%)
Mar 26, 2026 0.4400 0.4400 0.4050 0.4050 417,709 -0.02(-5.81%)
Mar 25, 2026 0.4350 0.4500 0.4300 0.4300 564,952 +0.02(+3.61%)
Mar 24, 2026 0.4150 0.4250 0.4050 0.4150 371,839 +0.01(+1.22%)
Mar 23, 2026 0.3850 0.4150 0.3850 0.4100 658,612 +0.01(+3.80%)
Mar 20, 2026 0.4150 0.4200 0.3850 0.3950 581,138 -0.02(-5.95%)
Mar 19, 2026 0.4250 0.4300 0.3950 0.4200 819,796 -0.02(-4.55%)
Mar 18, 2026 0.4600 0.4600 0.4400 0.4400 361,827 -0.02(-3.30%)
Mar 17, 2026 0.4450 0.4700 0.4450 0.4550 464,381 +0.01(+2.25%)
Mar 16, 2026 0.4550 0.4730 0.4450 0.4450 421,052 -0.02(-3.26%)
Mar 13, 2026 0.4900 0.4950 0.4600 0.4600 600,196 -0.03(-6.12%)
Mar 12, 2026 0.5000 0.5000 0.4650 0.4900 499,746 +0.00(+0.00%)
Mar 11, 2026 0.4950 0.4950 0.4750 0.4900 545,147 +0.01(+2.08%)
Mar 10, 2026 0.4850 0.4950 0.4750 0.4800 590,861 +0.01(+2.13%)
Mar 09, 2026 0.4450 0.4800 0.4450 0.4700 537,492 +0.01(+2.17%)
Mar 06, 2026 0.4850 0.4900 0.4550 0.4600 633,561 -0.02(-4.17%)
Mar 05, 2026 0.5100 0.5100 0.4700 0.4800 726,045 -0.02(-4.00%)
Mar 04, 2026 0.5300 0.5300 0.4950 0.5000 540,302 -0.02(-3.85%)
Mar 03, 2026 0.5400 0.5400 0.4900 0.5200 928,092 -0.04(-7.14%)
Mar 02, 2026 0.5100 0.5600 0.5100 0.5600 931,450 +0.04(+7.69%)
Feb 27, 2026 0.5200 0.5200 0.5200 0.5200 244,891 -0.01(-1.89%)
Feb 26, 2026 0.5300 0.5400 0.5200 0.5300 225,810 +0.01(+1.92%)
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%)
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.