Canada markets open in 3 hours 10 minutes

Skychain Technologies Inc. (SCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2500-0.1500 (-10.71%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20211.36001.44001.25001.25001.250027,800
Feb. 26, 20211.35001.43001.30001.40001.400022,200
Feb. 25, 20211.30001.45001.28001.35001.350016,500
Feb. 24, 20211.47001.47001.35001.44001.440021,700
Feb. 23, 20211.65001.65001.15001.30001.300074,600
Feb. 22, 20211.32001.81001.20001.56001.5600277,400
Feb. 19, 20211.04001.20000.96001.20001.200056,000
Feb. 18, 20210.98001.00000.95000.98000.980013,200
Feb. 17, 20211.05001.05000.98001.04001.040041,800
Feb. 16, 20210.99001.14000.99001.04001.04005,500
Feb. 12, 20210.96001.01000.90000.99000.990014,900
Feb. 11, 20211.02001.14000.85001.05001.050034,400
Feb. 10, 20211.17001.20001.02001.10001.100023,600
Feb. 09, 20211.20001.24001.01001.10001.100023,800
Feb. 08, 20211.14001.30001.10001.10001.100067,300
Feb. 05, 20211.06001.14001.00001.14001.140010,000
Feb. 04, 20211.05001.05000.99000.99000.99003,500
Feb. 03, 20210.95001.01000.95001.01001.01001,100
Feb. 02, 20211.05001.06001.00001.03001.030018,300
Feb. 01, 20210.99001.14000.86001.05001.050020,400
Jan. 29, 20210.90001.14000.86000.86000.860057,900
Jan. 28, 20210.92001.00000.83000.83000.830027,300
Jan. 27, 20210.87000.93000.69000.74000.740014,500
Jan. 26, 20210.80000.80000.80000.80000.80004,500
Jan. 25, 20210.87000.87000.87000.87000.8700-
Jan. 22, 20210.71000.87000.71000.87000.87009,500
Jan. 21, 20210.72000.77000.70000.77000.770016,000
Jan. 20, 20210.81000.81000.80000.80000.800022,800
Jan. 19, 20210.80000.88000.79000.88000.88006,500
Jan. 18, 20210.99000.99000.99000.99000.9900-
Jan. 15, 20210.94001.01000.84000.99000.990017,100
Jan. 14, 20211.13001.13001.08001.09001.0900900
Jan. 13, 20211.12001.12001.08001.09001.09002,100
Jan. 12, 20211.13001.13000.87001.12001.120011,500
Jan. 11, 20210.95001.15000.80001.14001.140054,400
Jan. 08, 20211.05001.30000.99001.25001.2500176,900
Jan. 07, 20210.78001.11000.72001.10001.1000105,600
Jan. 06, 20210.72000.72000.72000.72000.720010,300
Jan. 05, 20210.66000.66000.65000.66000.66006,200
Jan. 04, 20210.67000.71000.67000.71000.710020,800
Dec. 31, 20200.62000.63000.62000.63000.630030,200
Dec. 30, 20200.59000.61000.59000.61000.610032,000
Dec. 29, 20200.58000.59000.58000.59000.59007,100
Dec. 24, 20200.56000.56000.56000.56000.5600-
Dec. 23, 20200.56000.56000.56000.56000.56003,000
Dec. 22, 20200.59000.59000.59000.59000.5900500
Dec. 21, 20200.59000.59000.59000.59000.5900500
Dec. 18, 20200.56000.59000.55000.59000.59003,700
Dec. 17, 20200.55000.55000.55000.55000.55005,000
Dec. 16, 20200.58000.58000.58000.58000.58001,200
Dec. 15, 20200.43000.43000.43000.43000.4300-
Dec. 14, 20200.58000.58000.43000.43000.43007,200
Dec. 11, 20200.44000.44000.44000.44000.4400-
Dec. 10, 20200.44000.44000.44000.44000.4400-
Dec. 09, 20200.44000.44000.44000.44000.44001,500
Dec. 08, 20200.44000.44000.44000.44000.4400-
Dec. 07, 20200.44000.44000.44000.44000.44003,000
Dec. 04, 20200.60000.60000.60000.60000.60001,300
Dec. 03, 20200.60000.60000.60000.60000.6000-
Dec. 02, 20200.50000.63000.50000.60000.600020,500
Dec. 01, 20200.42000.46000.42000.46000.46009,000
Nov. 30, 20200.43000.43000.43000.43000.43005,000
Nov. 27, 20200.27000.43000.27000.43000.43006,600
Nov. 26, 20200.40000.40000.40000.40000.4000-
Nov. 25, 20200.37000.40000.37000.40000.40005,000
Nov. 24, 20200.30000.34000.30000.34000.34003,500
Nov. 23, 20200.37000.37000.26000.26000.26005,400
Nov. 20, 20200.34000.37000.34000.37000.37003,000
Nov. 19, 20200.30000.34000.30000.34000.340010,500
Nov. 18, 20200.30000.30000.30000.30000.3000500
Nov. 17, 20200.32000.32000.32000.32000.3200-
Nov. 16, 20200.32000.32000.32000.32000.3200-
Nov. 13, 20200.32000.32000.32000.32000.3200-
Nov. 12, 20200.32000.32000.32000.32000.3200-
Nov. 11, 20200.32000.32000.32000.32000.32003,000
Nov. 10, 20200.34000.34000.34000.34000.3400-
Nov. 09, 20200.34000.34000.34000.34000.340010,000
Nov. 06, 20200.31000.32000.31000.32000.320012,000
Nov. 05, 20200.31000.31000.31000.31000.3100-
Nov. 04, 20200.31000.31000.31000.31000.3100-
Nov. 03, 20200.31000.31000.31000.31000.3100-
Nov. 02, 20200.31000.31000.31000.31000.31005,000
Oct. 30, 20200.30000.32000.30000.32000.320010,000
Oct. 29, 20200.25000.25000.25000.25000.2500-
Oct. 28, 20200.25000.25000.25000.25000.2500-
Oct. 27, 20200.25000.25000.25000.25000.2500-
Oct. 26, 20200.26000.26000.25000.25000.25005,000
Oct. 23, 20200.28000.28000.28000.28000.2800-
Oct. 22, 20200.28000.28000.28000.28000.2800-
Oct. 21, 20200.28000.28000.28000.28000.2800-
Oct. 20, 20200.28000.28000.28000.28000.2800-
Oct. 19, 20200.28000.28000.28000.28000.2800-
Oct. 16, 20200.28000.28000.28000.28000.2800-
Oct. 15, 20200.28000.28000.28000.28000.2800-
Oct. 14, 20200.28000.28000.28000.28000.2800-
Oct. 13, 20200.28000.28000.28000.28000.2800-
Oct. 09, 20200.28000.28000.28000.28000.2800-
Oct. 08, 20200.28000.28000.28000.28000.2800-
Oct. 07, 20200.28000.28000.28000.28000.28001,000
Oct. 06, 20200.27000.27000.26000.26000.26003,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...