Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sky Gold Corp (TSV: SSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0350 0.0400 0.0350 0.0400 226,070 -0.00(-11.11%)
Jan 30, 2019 0.0400 0.0450 0.0400 0.0450 79,000 +0.00(+12.50%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 136,000 +0.00(+14.29%)
Jan 28, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jan 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2019 0.0350 0.0350 0.0350 90 +0.00(+0.00%)
Jan 16, 2019 0.0350 0.0350 0.0350 0.0350 300,000 +0.00(+0.00%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 10, 2019 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 07, 2019 0.0350 0.0350 0.0350 0.0350 133,000 +0.01(+16.67%)
Jan 02, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 28, 2018 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 124,000 +0.00(+0.00%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0300 0.0300 220,000 +0.00(+0.00%)
Dec 19, 2018 0.0300 0.0300 0.0300 0.0300 393,000 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Dec 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 564,000 -0.01(-14.29%)
Dec 12, 2018 0.0350 0.0350 0.0350 0.0350 407,000 +0.00(+0.00%)
Dec 11, 2018 0.0350 0.0350 0.0350 0.0350 226,000 -0.00(-12.50%)
Dec 10, 2018 0.0400 0.0400 0.0400 0.0400 234,000 +0.00(+0.00%)
Dec 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Nov 26, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 27,500 +0.00(+0.00%)
Nov 19, 2018 0.0500 0.0500 0.0450 0.0450 219,000 -0.01(-10.00%)
Nov 16, 2018 0.0400 0.0600 0.0400 0.0500 2,041,650 +0.01(+42.86%)
Nov 15, 2018 0.0350 0.0350 0.0350 0.0350 167,000 -0.00(-12.50%)
Nov 14, 2018 0.0400 0.0400 0.0400 0.0400 12,650 +0.00(+14.29%)
Nov 13, 2018 0.0350 0.0350 0.0350 0.0350 157,000 +0.00(+0.00%)
Nov 12, 2018 0.0350 0.0350 0.0350 0.0350 57,000 -0.00(-12.50%)
Nov 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 30, 2018 0.0400 0.0400 0.0400 0.0400 1,140 +0.00(+0.00%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Oct 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 253,500 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 17, 2018 0.0450 0.0450 0.0400 0.0400 101,000 -0.00(-11.11%)
Oct 16, 2018 0.0450 0.0450 0.0450 0.0450 590,000 -0.01(-10.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Oct 12, 2018 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Oct 11, 2018 0.0550 0.0550 0.0450 0.0500 161,000 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 412,000 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0.0500 67,000 +0.01(+11.11%)
Oct 01, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 28, 2018 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Sep 27, 2018 0.0450 0.0450 0.0450 0.0450 25,800 -0.01(-10.00%)
Sep 26, 2018 0.0450 0.0500 0.0450 0.0500 367,450 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0.0500 107,000 -0.00(-9.09%)
Sep 24, 2018 0.0550 0.0550 0.0550 0.0550 34,500 +0.00(+10.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 20, 2018 0.0550 0.0550 0.0500 0.0500 69,089 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 253,000 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 13, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 104,500 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 07, 2018 0.0650 0.0650 0.0650 0.0650 130,000 +0.00(+0.00%)
Sep 06, 2018 0.0650 0.0650 0.0650 0.0650 50,254 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0650 126,000 +0.00(+0.00%)
Sep 04, 2018 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
Aug 29, 2018 0.0750 0.0750 0.0700 0.0700 313,000 -0.01(-12.50%)
Aug 28, 2018 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Aug 27, 2018 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+7.14%)
Aug 24, 2018 0.0700 0.0700 0.0700 0.0700 56,000 -0.00(-6.67%)
Aug 23, 2018 0.0700 0.0750 0.0700 0.0750 74,000 +0.00(+7.14%)
Aug 22, 2018 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Aug 21, 2018 0.0750 0.0750 0.0700 0.0700 67,500 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0700 0.0700 62,300 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0700 0.0700 0.0700 182,000 +0.00(+0.00%)
Aug 16, 2018 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Aug 15, 2018 0.0700 0.0800 0.0700 0.0750 270,500 +0.00(+0.00%)
Aug 14, 2018 0.0850 0.0850 0.0750 0.0750 184,000 -0.01(-11.76%)
Aug 13, 2018 0.0850 0.0850 0.0800 0.0850 467,000 -0.00(-5.56%)
Aug 10, 2018 0.0750 0.0950 0.0750 0.0900 1,550,700 +0.01(+20.00%)
Aug 09, 2018 0.0750 0.0800 0.0700 0.0750 655,333 +0.00(+0.00%)
Aug 08, 2018 0.0750 0.0800 0.0700 0.0750 1,184,625 +0.00(+7.14%)
Aug 07, 2018 0.0700 0.0850 0.0700 0.0700 4,146,900 +0.01(+7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2018 0.0600 0.0600 0.0550 0.0550 41,999 -0.00(-8.33%)
Jul 26, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 25, 2018 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jul 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 20, 2018 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Jul 18, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2018 0.0700 0.0700 0.0700 0.0700 115,000 +0.00(+0.00%)
Jul 16, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 11, 2018 0.0750 0.0750 0.0750 30 +0.00(+0.00%)
Jul 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 28, 2018 0.0750 0.0750 0.0700 0.0700 118,000 -0.01(-12.50%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 121,105 +0.00(+0.00%)
Jun 26, 2018 0.0850 0.0850 0.0800 0.0800 180,900 +0.00(+0.00%)
Jun 25, 2018 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Jun 22, 2018 0.0850 0.0900 0.0750 0.0800 45,000 -0.01(-5.88%)
Jun 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 19, 2018 0.0750 0.0800 0.0750 0.0800 79,000 +0.00(+0.00%)
Jun 18, 2018 0.0750 0.0800 0.0750 0.0800 243,000 +0.01(+6.67%)
Jun 15, 2018 0.0750 0.0750 0.0750 0.0750 37,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0750 0.0700 0.0750 102,500 +0.00(+0.00%)
Jun 13, 2018 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Jun 12, 2018 0.0750 0.0750 0.0750 0.0750 7,500 -0.01(-6.25%)
Jun 11, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0850 0.0800 0.0800 75,000 -0.01(-5.88%)
Jun 07, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jun 06, 2018 0.0750 0.0800 0.0750 0.0800 35,500 +0.01(+6.67%)
Jun 05, 2018 0.0800 0.0800 0.0750 0.0750 44,000 -0.01(-6.25%)
Jun 04, 2018 0.0800 0.0850 0.0800 0.0800 210,000 +0.00(+0.00%)
Jun 01, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
May 31, 2018 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
May 30, 2018 0.0850 0.0850 0.0800 0.0800 987,000 -0.01(-5.88%)
May 29, 2018 0.0800 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
May 28, 2018 0.0850 0.0850 0.0850 0.0850 197,000 -0.00(-5.56%)
May 25, 2018 0.0800 0.0900 0.0800 0.0900 165,000 +0.01(+12.50%)
May 24, 2018 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
May 22, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 334,210 +0.00(+0.00%)
May 16, 2018 0.0750 0.0800 0.0750 0.0800 327,877 +0.01(+14.29%)
May 14, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
May 10, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
May 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2018 0.0750 0.0750 0.0700 0.0750 254,000 -0.01(-6.25%)
May 02, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 01, 2018 0.0800 0.0800 0.0800 0.0800 105,000 +0.00(+0.00%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 79,000 +0.00(+0.00%)
Apr 26, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 24, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 23, 2018 0.0850 0.0850 0.0850 0.0850 57,400 +0.00(+0.00%)
Apr 20, 2018 0.0850 0.0850 0.0850 0.0850 44,275 -0.00(-5.56%)
Apr 19, 2018 0.0900 0.0950 0.0900 0.0900 25,000 -0.01(-5.26%)
Apr 18, 2018 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Apr 17, 2018 0.0900 0.0950 0.0900 0.0950 46,000 +0.01(+11.76%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 174,000 +0.00(+0.00%)
Apr 13, 2018 0.1000 0.1000 0.0850 0.0850 81,500 -0.01(-15.00%)
Apr 12, 2018 0.0800 0.1000 0.0800 0.1000 673,480 +0.02(+25.00%)
Apr 11, 2018 0.0800 0.0800 0.0800 0.0800 310,000 +0.00(+0.00%)
Apr 10, 2018 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Apr 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2018 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Apr 04, 2018 0.0800 0.0800 0.0800 190,375 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0800 0.0800 0.0800 121,000 +0.00(+0.00%)
Apr 02, 2018 0.0800 0.0800 0.0800 0.0800 378,000 -0.01(-5.88%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 26, 2018 0.0850 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
Mar 23, 2018 0.0850 0.0850 0.0800 0.0800 90,200 -0.01(-5.88%)
Mar 22, 2018 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Mar 21, 2018 0.0850 0.0850 0.0850 0.0850 40,500 +0.00(+0.00%)
Mar 20, 2018 0.0850 0.0850 0.0850 0.0850 62,000 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0850 0.0850 160,500 +0.00(+0.00%)
Mar 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 14, 2018 0.0850 0.0900 0.0850 0.0900 42,000 +0.00(+0.00%)
Mar 13, 2018 0.0900 0.0900 0.0850 0.0900 369,000 -0.01(-5.26%)
Mar 12, 2018 0.0950 0.0950 0.0900 0.0950 1,284,020 +0.00(+0.00%)
Mar 09, 2018 0.0900 0.0950 0.0900 0.0950 252,000 +0.01(+5.56%)
Mar 08, 2018 0.0900 0.0900 0.0900 0.0900 43,000 +0.00(+0.00%)
Mar 07, 2018 0.0850 0.0900 0.0850 0.0900 58,815 +0.00(+0.00%)
Mar 06, 2018 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Mar 05, 2018 0.0850 0.0900 0.0850 0.0900 144,000 +0.00(+5.88%)
Mar 02, 2018 0.0900 0.0900 0.0850 0.0850 101,800 -0.00(-5.56%)
Mar 01, 2018 0.0900 0.0900 0.0900 0.0900 559,480 -0.01(-5.26%)
Feb 28, 2018 0.0950 0.0950 0.0950 0.0950 571,025 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.0950 0.0950 35,158 +0.00(+0.00%)
Feb 26, 2018 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Feb 23, 2018 0.1000 0.1000 0.1000 0.1000 284,500 -0.00(-4.76%)
Feb 22, 2018 0.1050 0.1050 0.1050 279,695 +0.00(+0.00%)
Feb 21, 2018 0.1050 0.1050 0.1050 0.1050 70,000 +0.00(+0.00%)
Feb 20, 2018 0.1100 0.1100 0.1050 0.1050 18,750 -0.01(-4.55%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 15, 2018 0.1050 0.1100 0.1050 0.1050 71,600 -0.01(-4.55%)
Feb 14, 2018 0.1100 0.1100 0.1050 0.1100 107,500 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1200 0.1100 0.1100 374,900 -0.01(-4.35%)
Feb 12, 2018 0.1200 0.1200 0.1150 0.1150 53,200 -0.00(-4.17%)
Feb 09, 2018 0.1150 0.1200 0.1150 0.1200 300,225 +0.00(+4.35%)
Feb 08, 2018 0.1350 0.1350 0.1150 0.1150 1,266,271 -0.01(-11.54%)
Feb 07, 2018 0.1400 0.1150 0.1300 1,800,430 +0.01(+13.04%)
Feb 06, 2018 0.1100 0.1150 0.1100 0.1150 234,500 +0.01(+4.55%)
Feb 05, 2018 0.1050 0.1100 0.1050 0.1100 294,000 +0.01(+4.76%)
Feb 02, 2018 0.1100 0.1100 0.1050 0.1050 520,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.