Skychain Technologies Inc. (SCT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3300

-0.0100

(-2.94%)

At close: 12:27PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Jan. 20, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	300
Jan. 19, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	3,500
Jan. 18, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	700
Jan. 17, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan. 14, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	13,700
Jan. 13, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	6,500
Jan. 12, 2022	0.3100	0.3500	0.3100	0.3500	0.3500	35,600
Jan. 11, 2022	0.2700	0.3000	0.2700	0.3000	0.3000	15,500
Jan. 10, 2022	0.3000	0.3000	0.2700	0.2700	0.2700	11,000
Jan. 07, 2022	0.3100	0.3100	0.2600	0.2600	0.2600	14,500
Jan. 06, 2022	0.3600	0.3600	0.3100	0.3100	0.3100	5,500
Jan. 05, 2022	0.3500	0.4000	0.3500	0.3600	0.3600	25,500
Jan. 04, 2022	0.3500	0.3500	0.3100	0.3300	0.3300	4,700
Dec. 31, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec. 30, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Dec. 29, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec. 24, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec. 23, 2021	0.3400	0.3500	0.3100	0.3500	0.3500	57,200
Dec. 22, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	500
Dec. 21, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
Dec. 20, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec. 17, 2021	0.3500	0.3500	0.3100	0.3100	0.3100	5,500
Dec. 16, 2021	0.3400	0.3400	0.3200	0.3200	0.3200	3,300
Dec. 15, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	6,100
Dec. 14, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	3,100
Dec. 13, 2021	0.2800	0.3500	0.2800	0.3100	0.3100	25,300
Dec. 10, 2021	0.3800	0.3800	0.3600	0.3600	0.3600	13,000
Dec. 09, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 08, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 07, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 06, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 03, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 02, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 01, 2021	0.4400	0.4400	0.4400	0.4400	0.4400	500
Nov. 30, 2021	0.4300	0.4800	0.4200	0.4400	0.4400	3,000
Nov. 29, 2021	0.5100	0.5100	0.3100	0.3500	0.3500	12,500
Nov. 26, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov. 25, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov. 24, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Nov. 23, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov. 22, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	500
Nov. 19, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	5,500
Nov. 18, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov. 17, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	-
Nov. 16, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	600
Nov. 15, 2021	0.6300	0.6400	0.6300	0.6400	0.6400	1,400
Nov. 12, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov. 11, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov. 10, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov. 09, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Nov. 08, 2021	0.5600	0.5600	0.5500	0.5500	0.5500	7,300
Nov. 05, 2021	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov. 04, 2021	0.6200	0.6200	0.5300	0.5300	0.5300	2,000
Nov. 03, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	1,600
Nov. 02, 2021	0.6300	0.6300	0.5100	0.5100	0.5100	1,500
Nov. 01, 2021	0.6300	0.6300	0.6300	0.6300	0.6300	500
Oct. 29, 2021	0.5700	0.5700	0.5100	0.5100	0.5100	6,500
Oct. 28, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct. 27, 2021	0.5700	0.6400	0.5700	0.6400	0.6400	4,000
Oct. 26, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct. 25, 2021	0.5700	0.6400	0.5600	0.6400	0.6400	3,300
Oct. 22, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	500
Oct. 21, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Oct. 20, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	1,200
Oct. 19, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct. 18, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct. 15, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
Oct. 14, 2021	0.6900	0.6900	0.6900	0.6900	0.6900	500
Oct. 13, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 12, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 08, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct. 07, 2021	0.6100	0.6100	0.6000	0.6000	0.6000	12,000
Oct. 06, 2021	0.6400	0.6500	0.6400	0.6500	0.6500	3,200
Oct. 05, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Oct. 04, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct. 01, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Sep. 30, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Sep. 29, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	500
Sep. 28, 2021	0.6500	0.6500	0.6000	0.6000	0.6000	9,500
Sep. 27, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Sep. 24, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	500
Sep. 23, 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
Sep. 22, 2021	0.6800	0.6800	0.6700	0.6800	0.6800	6,000
Sep. 21, 2021	0.7300	0.7300	0.5100	0.6400	0.6400	20,600
Sep. 20, 2021	0.7300	0.7300	0.7300	0.7300	0.7300	500
Sep. 17, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Sep. 16, 2021	0.6500	0.6500	0.5800	0.5800	0.5800	1,000
Sep. 15, 2021	0.5500	0.5800	0.5500	0.5800	0.5800	2,000
Sep. 14, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep. 13, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	5,700
Sep. 10, 2021	0.7900	0.7900	0.6600	0.6600	0.6600	2,100
Sep. 09, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
Sep. 08, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep. 07, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep. 03, 2021	0.7100	0.7200	0.7100	0.7200	0.7200	2,800
Sep. 02, 2021	0.7000	0.7800	0.7000	0.7800	0.7800	4,500
Sep. 01, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	500
Aug. 31, 2021	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug. 30, 2021	0.7500	0.7600	0.7500	0.7600	0.7600	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD44,631.34-1,786.60(-3.85%)

Skychain Technologies Inc. (SCT.V)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
44,631.34
-1,786.60(-3.85%)