Canada markets close in 17 minutes

Skychain Technologies Inc. (SCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 01:41PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.07000.07000.04000.04000.040012,000
Aug 04, 20220.07000.07000.07000.07000.0700-
Aug 03, 20220.07000.07000.07000.07000.0700-
Aug 02, 20220.07000.07000.07000.07000.07008,000
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.08000.08000.08000.08000.08007,000
Jul 27, 20220.08000.08000.08000.08000.08001,000
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.08002,000
Jul 22, 20220.08000.08000.08000.08000.0800-
Jul 21, 20220.08000.08000.08000.08000.0800-
Jul 20, 20220.08000.08000.08000.08000.080015,000
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.08000.08000.08000.08000.0800-
Jul 14, 20220.08000.08000.08000.08000.08003,000
Jul 13, 20220.08000.08000.07000.07000.07002,000
Jul 12, 20220.09000.09000.09000.09000.0900-
Jul 11, 20220.09000.09000.09000.09000.0900-
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.0900-
Jul 06, 20220.09000.09000.09000.09000.0900-
Jul 05, 20220.09000.09000.09000.09000.0900-
Jul 04, 20220.09000.09000.09000.09000.0900-
Jun 30, 20220.09000.09000.09000.09000.0900-
Jun 29, 20220.09000.09000.09000.09000.0900-
Jun 28, 20220.09000.09000.09000.09000.0900-
Jun 27, 20220.11000.11000.09000.09000.090066,500
Jun 24, 20220.11000.11000.11000.11000.1100-
Jun 23, 20220.11000.11000.11000.11000.1100-
Jun 22, 20220.11000.11000.11000.11000.1100-
Jun 21, 20220.11000.11000.11000.11000.11008,000
Jun 20, 20220.13000.13000.13000.13000.1300-
Jun 17, 20220.13000.13000.13000.13000.1300-
Jun 16, 20220.13000.13000.13000.13000.13001,000
Jun 15, 20220.13000.13000.13000.13000.1300-
Jun 14, 20220.13000.13000.13000.13000.1300-
Jun 13, 20220.13000.13000.13000.13000.1300-
Jun 10, 20220.13000.13000.13000.13000.1300-
Jun 09, 20220.13000.13000.13000.13000.1300-
Jun 08, 20220.13000.13000.13000.13000.1300-
Jun 07, 20220.14000.14000.13000.13000.13004,100
Jun 06, 20220.14000.14000.14000.14000.140013,200
Jun 03, 20220.14000.14000.14000.14000.1400-
Jun 02, 20220.14000.14000.14000.14000.14005,000
Jun 01, 20220.14000.14000.14000.14000.14004,000
May 31, 20220.13000.13000.13000.13000.1300-
May 30, 20220.13000.13000.13000.13000.1300-
May 27, 20220.13000.13000.13000.13000.1300-
May 26, 20220.13000.13000.13000.13000.1300-
May 25, 20220.13000.13000.13000.13000.1300-
May 24, 20220.13000.13000.13000.13000.1300-
May 20, 20220.13000.13000.13000.13000.1300-
May 19, 20220.13000.13000.13000.13000.1300-
May 18, 20220.13000.13000.13000.13000.1300-
May 17, 20220.13000.13000.13000.13000.1300-
May 16, 20220.13000.13000.13000.13000.13002,500
May 13, 20220.15000.15000.15000.15000.1500-
May 12, 20220.15000.15000.15000.15000.15005,100
May 11, 20220.18000.18000.18000.18000.1800100
May 10, 20220.18000.18000.18000.18000.18006,000
May 09, 20220.19000.19000.18000.18000.18004,000
May 06, 20220.23000.23000.23000.23000.2300-
May 05, 20220.23000.23000.23000.23000.2300-
May 04, 20220.23000.23000.23000.23000.2300-
May 03, 20220.23000.23000.23000.23000.2300-
May 02, 20220.23000.23000.23000.23000.2300-
Apr 29, 20220.23000.23000.23000.23000.2300-
Apr 28, 20220.23000.23000.23000.23000.2300-
Apr 27, 20220.23000.23000.23000.23000.2300-
Apr 26, 20220.23000.23000.23000.23000.2300-
Apr 25, 20220.23000.23000.23000.23000.2300-
Apr 22, 20220.23000.23000.23000.23000.2300-
Apr 21, 20220.23000.23000.23000.23000.2300-
Apr 20, 20220.19000.23000.19000.23000.23005,100
Apr 19, 20220.20000.23000.18000.23000.230013,000
Apr 18, 20220.23000.23000.23000.23000.2300-
Apr 14, 20220.23000.23000.23000.23000.23002,000
Apr 13, 20220.23000.23000.23000.23000.2300-
Apr 12, 20220.21000.23000.21000.23000.23001,500
Apr 11, 20220.25000.25000.23000.23000.230013,100
Apr 08, 20220.28000.28000.28000.28000.28005,500
Apr 07, 20220.34000.34000.34000.34000.3400-
Apr 06, 20220.34000.34000.34000.34000.3400500
Apr 05, 20220.34000.34000.34000.34000.3400-
Apr 04, 20220.34000.34000.34000.34000.3400500
Apr 01, 20220.28000.28000.28000.28000.2800-
Mar 31, 20220.25000.28000.25000.28000.28008,200
Mar 30, 20220.25000.25000.25000.25000.25001,000
Mar 29, 20220.24000.24000.24000.24000.2400-
Mar 28, 20220.24000.24000.24000.24000.2400700
Mar 25, 20220.21000.22000.21000.21000.21002,000
Mar 24, 20220.24000.24000.24000.24000.2400-
Mar 23, 20220.24000.24000.24000.24000.2400-
Mar 22, 20220.19000.24000.19000.24000.24001,200
Mar 21, 20220.24000.24000.24000.24000.2400-
Mar 18, 20220.24000.24000.24000.24000.2400-
Mar 17, 20220.24000.24000.24000.24000.2400300
Mar 16, 20220.24000.24000.24000.24000.2400800
Mar 15, 20220.19000.19000.19000.19000.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...