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 (%)
Mar 31, 2017 0.1100 0.1350 0.1050 0.1300 471,025 +0.02(+18.18%)
Mar 30, 2017 0.1150 0.1150 0.1100 0.1100 37,000 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1200 0.1000 0.1100 565,500 +0.01(+15.79%)
Mar 28, 2017 0.1000 0.1000 0.0950 0.0950 114,295 -0.01(-5.00%)
Mar 27, 2017 0.1000 0.1050 0.1000 0.1000 254,500 +0.00(+0.00%)
Mar 24, 2017 0.1000 0.1000 0.0950 0.1000 302,950 +0.00(+0.00%)
Mar 23, 2017 0.0900 0.1000 0.0900 0.1000 138,750 +0.01(+11.11%)
Mar 22, 2017 0.0950 0.0950 0.0900 0.0900 58,500 -0.01(-10.00%)
Mar 21, 2017 0.1000 0.1000 0.0900 0.1000 206,000 +0.00(+0.00%)
Mar 20, 2017 0.0950 0.1000 0.0950 0.1000 203,000 +0.01(+5.26%)
Mar 17, 2017 0.0950 0.0950 0.0900 0.0950 100,000 -0.01(-5.00%)
Mar 16, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 15, 2017 0.0950 0.0950 0.0950 0.0950 166,800 +0.00(+0.00%)
Mar 14, 2017 0.1000 0.1000 0.0950 0.0950 52,000 -0.01(-5.00%)
Mar 13, 2017 0.1000 0.1000 0.1000 0.1000 33,020 +0.00(+0.00%)
Mar 10, 2017 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Mar 09, 2017 0.1050 0.1050 0.1000 0.1000 456,393 +0.00(+0.00%)
Mar 08, 2017 0.1050 0.1100 0.1000 0.1000 279,000 -0.01(-9.09%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1100 278,300 +0.00(+0.00%)
Mar 06, 2017 0.1150 0.1200 0.1100 0.1100 274,000 -0.01(-4.35%)
Mar 03, 2017 0.1150 0.1150 0.1100 0.1150 249,610 +0.00(+0.00%)
Mar 02, 2017 0.1200 0.1250 0.1150 0.1150 380,500 -0.00(-4.17%)
Mar 01, 2017 0.1200 0.1250 0.1200 0.1200 59,000 +0.00(+0.00%)
Feb 28, 2017 0.1200 0.1300 0.1200 0.1200 117,900 -0.01(-4.00%)
Feb 27, 2017 0.1200 0.1350 0.1200 0.1250 937,860 +0.01(+8.70%)
Feb 24, 2017 0.1150 0.1200 0.1150 0.1150 198,300 +0.01(+4.55%)
Feb 23, 2017 0.1150 0.1150 0.1100 0.1100 518,566 -0.01(-4.35%)
Feb 22, 2017 0.1300 0.1300 0.1150 0.1150 805,900 -0.01(-11.54%)
Feb 21, 2017 0.1200 0.1400 0.1200 0.1300 602,000 +0.01(+8.33%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 16, 2017 0.1200 0.1300 0.1200 0.1300 139,500 +0.01(+8.33%)
Feb 15, 2017 0.1250 0.1250 0.1200 0.1200 41,300 +0.00(+0.00%)
Feb 14, 2017 0.1150 0.1200 0.1150 0.1200 166,228 +0.00(+0.00%)
Feb 13, 2017 0.1200 0.1250 0.1200 0.1200 81,000 -0.01(-4.00%)
Feb 10, 2017 0.1100 0.1250 0.1050 0.1250 642,500 +0.01(+13.64%)
Feb 09, 2017 0.1050 0.1100 0.1000 0.1100 242,000 +0.00(+0.00%)
Feb 08, 2017 0.1100 0.1100 0.1100 0.1100 21,170 +0.00(+0.00%)
Feb 07, 2017 0.1100 0.1100 0.1050 0.1100 333,000 -0.01(-4.35%)
Feb 06, 2017 0.1050 0.1150 0.1050 0.1150 47,000 +0.01(+4.55%)
Feb 03, 2017 0.1050 0.1100 0.1050 0.1100 228,000 +0.00(+0.00%)
Feb 02, 2017 0.1100 0.1150 0.1050 0.1100 107,000 +0.00(+0.00%)
Feb 01, 2017 0.1100 0.1100 0.1100 0.1100 74,000 +0.00(+0.00%)
Jan 31, 2017 0.1100 0.1100 0.1100 0.1100 233,500 +0.01(+4.76%)
Jan 30, 2017 0.1100 0.1100 0.1050 0.1050 87,000 +0.00(+0.00%)
Jan 27, 2017 0.1100 0.1100 0.1050 0.1050 266,425 +0.00(+0.00%)
Jan 26, 2017 0.1100 0.1100 0.1050 0.1050 107,500 -0.01(-4.55%)
Jan 25, 2017 0.1100 0.1150 0.1050 0.1100 1,190,000 +0.00(+0.00%)
Jan 24, 2017 0.1150 0.1200 0.1100 0.1100 173,000 +0.00(+0.00%)
Jan 23, 2017 0.1100 0.1100 0.1100 0.1100 100,000 +0.01(+4.76%)
Jan 19, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 18, 2017 0.1050 0.1050 0.1050 0.1050 257,000 +0.00(+0.00%)
Jan 17, 2017 0.1100 0.1100 0.1050 0.1050 125,551 +0.00(+0.00%)
Jan 16, 2017 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+0.00%)
Jan 13, 2017 0.1100 0.1100 0.1000 0.1050 250,500 -0.01(-4.55%)
Jan 12, 2017 0.1100 0.1200 0.1100 0.1100 65,500 +0.00(+0.00%)
Jan 11, 2017 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Jan 10, 2017 0.1150 0.1150 0.1050 0.1100 242,472 -0.01(-4.35%)
Jan 09, 2017 0.1250 0.1250 0.1150 0.1150 199,383 -0.00(-4.17%)
Jan 06, 2017 0.1200 0.1200 0.1200 0.1200 62,000 -0.01(-4.00%)
Jan 05, 2017 0.1000 0.1250 0.1000 0.1250 438,073 +0.02(+25.00%)
Jan 04, 2017 0.1050 0.1150 0.1000 0.1000 348,523 -0.01(-13.04%)
Jan 03, 2017 0.0950 0.1200 0.0950 0.1150 843,883 +0.02(+21.05%)
Dec 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 29, 2016 0.0900 0.0900 0.0850 0.0900 168,000 +0.00(+0.00%)
Dec 28, 2016 0.0950 0.0950 0.0900 0.0900 69,000 +0.00(+0.00%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 22, 2016 0.0850 0.0900 0.0750 0.0850 321,150 +0.00(+0.00%)
Dec 21, 2016 0.0900 0.0950 0.0850 0.0850 65,150 -0.01(-10.53%)
Dec 20, 2016 0.0950 0.0950 0.0850 0.0950 148,000 +0.00(+0.00%)
Dec 19, 2016 0.0950 0.1000 0.0850 0.0950 372,500 -0.01(-5.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 30,000 -0.00(-4.76%)
Dec 15, 2016 0.1050 0.1050 0.1000 0.1050 48,030 -0.01(-8.70%)
Dec 14, 2016 0.1250 0.1250 0.1100 0.1150 144,240 -0.01(-8.00%)
Dec 13, 2016 0.1000 0.1450 0.1000 0.1250 301,500 +0.02(+25.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Dec 09, 2016 0.1200 0.1200 0.1000 0.1000 205,600 -0.02(-16.67%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-4.00%)
Dec 07, 2016 0.1200 0.1250 0.1200 0.1250 160,500 +0.00(+0.00%)
Dec 06, 2016 0.1300 0.1350 0.1250 0.1250 49,500 +0.01(+4.17%)
Dec 05, 2016 0.1300 0.1300 0.1200 0.1200 52,600 -0.01(-7.69%)
Dec 02, 2016 0.1500 0.1500 0.1300 0.1300 157,000 -0.02(-16.13%)
Dec 01, 2016 0.1500 0.1650 0.1500 0.1550 59,200 +0.01(+3.33%)
Nov 30, 2016 0.1450 0.1500 0.1400 0.1500 18,500 +0.01(+7.14%)
Nov 29, 2016 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 28, 2016 0.1400 0.1450 0.1350 0.1400 60,000 -0.00(-3.45%)
Nov 25, 2016 0.1550 0.1550 0.1450 0.1450 30,000 -0.02(-9.38%)
Nov 24, 2016 0.1600 0.1600 0.1500 0.1600 77,300 -0.01(-3.03%)
Nov 23, 2016 0.1850 0.1850 0.1600 0.1650 33,000 -0.03(-15.38%)
Nov 22, 2016 0.1900 0.1950 0.1900 0.1950 4,000 +0.01(+2.63%)
Nov 21, 2016 0.1900 0.1900 0.1900 0.1900 9,300 -0.01(-5.00%)
Nov 17, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 16, 2016 0.2150 0.2200 0.2100 0.2200 42,500 +0.00(+0.00%)
Nov 15, 2016 0.2300 0.2350 0.2200 0.2200 173,000 -0.01(-2.22%)
Nov 14, 2016 0.2050 0.2250 0.2000 0.2250 85,800 +0.04(+18.42%)
Nov 11, 2016 0.2100 0.2200 0.1900 0.1900 30,000 -0.02(-11.63%)
Nov 10, 2016 0.1850 0.2150 0.1850 0.2150 103,500 +0.03(+16.22%)
Nov 09, 2016 0.1850 0.1850 0.1850 0.1850 170,100 -0.01(-2.63%)
Nov 08, 2016 0.1950 0.1950 0.1850 0.1900 224,500 -0.01(-2.56%)
Nov 07, 2016 0.1750 0.2000 0.1750 0.1950 123,524 +0.01(+2.63%)
Nov 04, 2016 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Nov 03, 2016 0.1900 0.1900 0.1800 0.1850 34,000 +0.01(+2.78%)
Nov 02, 2016 0.1500 0.1800 0.1500 0.1800 79,540 +0.03(+20.00%)
Nov 01, 2016 0.1500 0.1500 0.1500 0.1500 2,400 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2016 0.1700 0.1700 0.1600 0.1600 47,000 +0.00(+0.00%)
Oct 21, 2016 0.1700 0.1700 0.1600 0.1600 30,100 -0.01(-5.88%)
Oct 20, 2016 0.1800 0.1800 0.1700 0.1700 24,000 +0.00(+0.00%)
Oct 19, 2016 0.1800 0.1800 0.1600 0.1700 30,000 -0.01(-5.56%)
Oct 18, 2016 0.1650 0.1800 0.1650 0.1800 125,500 +0.01(+5.88%)
Oct 17, 2016 0.2100 0.2100 0.1600 0.1700 91,400 -0.05(-22.73%)
Oct 14, 2016 0.2200 0.2400 0.2200 0.2200 85,665 +0.02(+10.00%)
Oct 12, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 11, 2016 0.2350 0.2350 0.2100 0.2100 8,000 -0.03(-12.50%)
Oct 07, 2016 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Oct 06, 2016 0.2500 0.2500 0.2100 0.2100 33,000 -0.05(-19.23%)
Oct 04, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Oct 03, 2016 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Sep 30, 2016 0.2400 0.2650 0.2400 0.2650 16,000 +0.01(+1.92%)
Sep 29, 2016 0.2600 0.2600 0.2500 0.2600 31,515 +0.01(+1.96%)
Sep 28, 2016 0.2400 0.2550 0.2400 0.2550 34,000 +0.01(+2.00%)
Sep 27, 2016 0.2750 0.2800 0.2500 0.2500 28,619 -0.03(-9.09%)
Sep 26, 2016 0.2700 0.2800 0.2500 0.2750 88,280 +0.01(+1.85%)
Sep 23, 2016 0.2350 0.2750 0.2350 0.2700 122,410 +0.05(+22.73%)
Sep 22, 2016 0.2450 0.2450 0.2150 0.2200 14,500 +0.01(+2.33%)
Sep 21, 2016 0.2200 0.2200 0.2150 0.2150 48,500 -0.01(-2.27%)
Sep 20, 2016 0.2250 0.2250 0.2200 0.2200 58,760 -0.03(-12.00%)
Sep 19, 2016 0.2400 0.2500 0.2400 0.2500 7,500 +0.04(+16.28%)
Sep 16, 2016 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-2.27%)
Sep 15, 2016 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 14, 2016 0.2500 0.2500 0.2200 0.2200 14,170 -0.03(-12.00%)
Sep 13, 2016 0.2700 0.2700 0.2400 0.2500 29,660 -0.03(-9.09%)
Sep 12, 2016 0.2300 0.2750 0.2300 0.2750 28,500 +0.07(+30.95%)
Sep 09, 2016 0.2150 0.2400 0.2100 0.2100 43,000 -0.02(-6.67%)
Sep 08, 2016 0.2500 0.2500 0.2250 0.2250 26,005 -0.02(-10.00%)
Sep 07, 2016 0.2300 0.2500 0.2150 0.2500 130,200 +0.04(+16.28%)
Sep 06, 2016 0.2100 0.2300 0.1900 0.2150 31,000 +0.04(+26.47%)
Sep 01, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 31, 2016 0.1600 0.1600 0.1600 0.1600 20,500 +0.00(+0.00%)
Aug 30, 2016 0.1650 0.1650 0.1600 0.1600 2,500 -0.04(-17.95%)
Aug 26, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Aug 25, 2016 0.1850 0.1900 0.1650 0.1900 22,400 +0.01(+5.56%)
Aug 24, 2016 0.1800 0.1800 0.1800 0.1800 25,005 +0.01(+9.09%)
Aug 23, 2016 0.1700 0.1700 0.1650 0.1650 6,400 -0.01(-2.94%)
Aug 22, 2016 0.1750 0.1750 0.1700 0.1700 30,100 -0.00(-2.86%)
Aug 19, 2016 0.1750 0.1800 0.1650 0.1750 50,970 +0.01(+9.37%)
Aug 18, 2016 0.1700 0.1700 0.1600 0.1600 62,500 -0.03(-15.79%)
Aug 17, 2016 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Aug 16, 2016 0.1900 0.2000 0.1900 0.2000 36,450 +0.02(+8.11%)
Aug 15, 2016 0.1600 0.1900 0.1600 0.1850 17,500 +0.02(+12.12%)
Aug 12, 2016 0.1900 0.1900 0.1650 0.1650 1,646 -0.02(-13.16%)
Aug 11, 2016 0.1400 0.1900 0.1350 0.1900 67,000 +0.05(+40.74%)
Aug 10, 2016 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Aug 09, 2016 0.1300 0.1300 0.1300 0.1300 2,700 -0.01(-7.14%)
Aug 08, 2016 0.1450 0.1450 0.1400 0.1400 17,501 -0.01(-9.68%)
Aug 05, 2016 0.1400 0.1550 0.1400 0.1550 14,550 +0.01(+6.90%)
Aug 04, 2016 0.1000 0.1500 0.1000 0.1450 81,010 -102.23(-99.86%)
Jul 29, 2016 101.32 103.50 101.31 102.37 801,400 +1.11(+1.10%)
Jul 28, 2016 103.47 103.48 100.38 101.26 951,800 -2.54(-2.45%)
Jul 27, 2016 104.00 104.12 102.88 103.80 356,300 -0.45(-0.43%)
Jul 26, 2016 105.25 105.26 103.88 104.25 412,200 -0.86(-0.82%)
Jul 25, 2016 107.03 107.21 104.39 105.11 388,600 -2.12(-1.98%)
Jul 22, 2016 105.80 107.71 105.38 107.23 320,300 +1.36(+1.28%)
Jul 21, 2016 105.88 106.06 105.29 105.87 349,100 -0.15(-0.14%)
Jul 20, 2016 105.76 106.11 105.33 106.02 336,100 +0.27(+0.26%)
Jul 19, 2016 105.21 105.78 103.66 105.75 393,000 -1.01(-0.95%)
Jul 12, 2016 106.73 106.83 105.29 106.76 581,600 -0.16(-0.15%)
Jul 11, 2016 106.70 107.13 105.56 106.92 381,900 +2.34(+2.24%)
Jul 07, 2016 105.83 105.85 103.84 104.58 457,100 -1.66(-1.56%)
Jul 05, 2016 104.19 106.25 103.97 106.24 524,200 +1.75(+1.67%)
Jun 29, 2016 106.41 107.15 104.10 104.49 545,100 +1.99(+1.94%)
Jun 24, 2016 100.30 102.61 98.93 102.50 4,328,200 +0.93(+0.92%)
Jun 23, 2016 101.57 102.94 101.30 101.57 641,600 -0.06(-0.06%)
Jun 22, 2016 101.50 102.37 100.92 101.63 514,200 +0.13(+0.13%)
Jun 21, 2016 101.76 102.14 100.91 101.50 723,800 -0.11(-0.11%)
Jun 20, 2016 102.47 103.22 101.48 101.61 406,500 -0.56(-0.55%)
Jun 17, 2016 102.00 102.20 100.27 102.17 1,097,400 -0.03(-0.03%)
Jun 16, 2016 101.03 102.23 100.84 102.20 401,200 -3.14(-2.98%)
Jun 08, 2016 106.27 106.39 104.05 105.34 552,000 -1.21(-1.14%)
Jun 07, 2016 107.21 107.53 106.48 106.55 413,000 -1.69(-1.56%)
Jun 01, 2016 107.77 108.67 107.01 108.24 470,300 -0.03(-0.03%)
May 31, 2016 108.60 108.60 106.78 108.27 1,585,200 +1.23(+1.15%)
May 26, 2016 106.50 107.33 105.77 107.04 437,300 +0.70(+0.66%)
May 25, 2016 107.95 107.95 105.59 106.34 415,000 +0.39(+0.37%)
May 20, 2016 102.50 106.16 102.30 105.95 5,886,000 -6.66(-5.91%)
May 17, 2016 114.59 114.67 112.09 112.61 240,700 -0.79(-0.70%)
May 11, 2016 114.66 114.66 111.72 113.40 200,600 -0.96(-0.84%)
May 06, 2016 113.45 114.60 112.28 114.36 258,000 +4.19(+3.80%)
May 03, 2016 108.13 110.32 107.96 110.17 319,700 +3.95(+3.72%)
Apr 29, 2016 108.58 109.12 104.81 106.22 420,000 -1.66(-1.54%)
Apr 27, 2016 110.43 110.43 106.29 107.88 246,400 -2.10(-1.91%)
Apr 26, 2016 109.25 110.53 109.23 109.98 258,500 +0.77(+0.71%)
Apr 25, 2016 107.52 109.24 106.82 109.21 200,800 +1.35(+1.25%)
Apr 22, 2016 107.72 108.28 106.22 107.86 245,900 -4.39(-3.91%)
Apr 19, 2016 114.10 114.16 111.54 112.25 228,600 -1.81(-1.59%)
Apr 18, 2016 113.43 114.13 112.89 114.06 120,300 +0.63(+0.56%)
Apr 15, 2016 112.27 113.75 112.05 113.43 205,800 +1.05(+0.93%)
Apr 14, 2016 114.00 114.18 112.31 112.38 147,400 -2.42(-2.11%)
Apr 12, 2016 114.25 115.10 113.67 114.80 172,700 -0.96(-0.83%)
Apr 07, 2016 115.45 116.28 114.89 115.76 231,900 -0.39(-0.34%)
Apr 05, 2016 116.44 117.44 116.03 116.15 235,200 -1.29(-1.10%)
Apr 04, 2016 116.48 117.73 116.07 117.44 304,500 +0.38(+0.32%)
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.