Skychain Technologies Inc. (SCT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.27500.0000 (0.00%)

At close: 1:47PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	-	-	-	-	-	-
Sep. 29, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 28, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 25, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 24, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 23, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 22, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 21, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep. 18, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Sep. 17, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 16, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 15, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 14, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 11, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 10, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 09, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 08, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 04, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 03, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep. 02, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Sep. 01, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 31, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 28, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 27, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Aug. 26, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 25, 2020	0.2500	0.2800	0.2500	0.2800	0.2800	23,000
Aug. 24, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 21, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	9,600
Aug. 20, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 19, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 18, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	4,000
Aug. 17, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 14, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	3,200
Aug. 13, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	500
Aug. 12, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	500
Aug. 11, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Aug. 10, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 07, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 06, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 05, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	500
Aug. 04, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul. 31, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	2,000
Jul. 30, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
Jul. 29, 2020	0.2300	0.2600	0.2300	0.2600	0.2600	2,000
Jul. 28, 2020	0.2300	0.2300	0.2200	0.2200	0.2200	6,000
Jul. 27, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	5,900
Jul. 24, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	1,500
Jul. 23, 2020	0.3400	0.3400	0.3100	0.3100	0.3100	2,500
Jul. 22, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jul. 21, 2020	0.3400	0.3500	0.3400	0.3500	0.3500	11,300
Jul. 20, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jul. 17, 2020	0.3500	0.3500	0.3200	0.3200	0.3200	3,000
Jul. 16, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Jul. 15, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jul. 14, 2020	0.3500	0.3500	0.3100	0.3100	0.3100	3,500
Jul. 13, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	5,500
Jul. 10, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul. 09, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul. 08, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
Jul. 07, 2020	0.3300	0.3500	0.3300	0.3300	0.3300	17,000
Jul. 06, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Jul. 03, 2020	0.3000	0.3000	0.2900	0.3000	0.3000	3,000
Jul. 02, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun. 30, 2020	0.2700	0.3000	0.2600	0.3000	0.3000	5,000
Jun. 29, 2020	0.3800	0.3800	0.2400	0.2900	0.2900	67,700
Jun. 26, 2020	0.3800	0.3900	0.3800	0.3900	0.3900	24,500
Jun. 25, 2020	0.3600	0.3800	0.3600	0.3800	0.3800	24,500
Jun. 24, 2020	0.3400	0.3500	0.3400	0.3500	0.3500	8,000
Jun. 23, 2020	0.3000	0.4000	0.3000	0.3100	0.3100	45,600
Jun. 22, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	2,700
Jun. 19, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	8,000
Jun. 18, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	15,000
Jun. 17, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	300
Jun. 16, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun. 15, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun. 12, 2020	0.2600	0.2600	0.2400	0.2400	0.2400	25,000
Jun. 11, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Jun. 10, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun. 09, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun. 08, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun. 05, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun. 04, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun. 03, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun. 02, 2020	0.2700	0.2700	0.2600	0.2600	0.2600	6,000
Jun. 01, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 29, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 28, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	4,800
May 27, 2020	0.2700	0.2700	0.2600	0.2600	0.2600	4,200
May 26, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 25, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	5,300
May 22, 2020	0.2200	0.2300	0.2200	0.2300	0.2300	22,000
May 21, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 20, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 19, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 15, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 14, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 13, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 12, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 11, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 08, 2020	0.2000	0.2200	0.2000	0.2200	0.2200	12,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,212.44-30.37(-0.19%)

S&P 5003,345.51-6.09(-0.18%)

DOW27,534.44-49.62(-0.18%)

Skychain Technologies Inc. (SCT.V)

S&P/TSX
16,212.44
-30.37(-0.19%)

S&P 500
3,345.51
-6.09(-0.18%)

DOW
27,534.44
-49.62(-0.18%)