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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 01, 2021	1.3600	1.4400	1.2500	1.2500	1.2500	27,800
Feb. 26, 2021	1.3500	1.4300	1.3000	1.4000	1.4000	22,200
Feb. 25, 2021	1.3000	1.4500	1.2800	1.3500	1.3500	16,500
Feb. 24, 2021	1.4700	1.4700	1.3500	1.4400	1.4400	21,700
Feb. 23, 2021	1.6500	1.6500	1.1500	1.3000	1.3000	74,600
Feb. 22, 2021	1.3200	1.8100	1.2000	1.5600	1.5600	277,400
Feb. 19, 2021	1.0400	1.2000	0.9600	1.2000	1.2000	56,000
Feb. 18, 2021	0.9800	1.0000	0.9500	0.9800	0.9800	13,200
Feb. 17, 2021	1.0500	1.0500	0.9800	1.0400	1.0400	41,800
Feb. 16, 2021	0.9900	1.1400	0.9900	1.0400	1.0400	5,500
Feb. 12, 2021	0.9600	1.0100	0.9000	0.9900	0.9900	14,900
Feb. 11, 2021	1.0200	1.1400	0.8500	1.0500	1.0500	34,400
Feb. 10, 2021	1.1700	1.2000	1.0200	1.1000	1.1000	23,600
Feb. 09, 2021	1.2000	1.2400	1.0100	1.1000	1.1000	23,800
Feb. 08, 2021	1.1400	1.3000	1.1000	1.1000	1.1000	67,300
Feb. 05, 2021	1.0600	1.1400	1.0000	1.1400	1.1400	10,000
Feb. 04, 2021	1.0500	1.0500	0.9900	0.9900	0.9900	3,500
Feb. 03, 2021	0.9500	1.0100	0.9500	1.0100	1.0100	1,100
Feb. 02, 2021	1.0500	1.0600	1.0000	1.0300	1.0300	18,300
Feb. 01, 2021	0.9900	1.1400	0.8600	1.0500	1.0500	20,400
Jan. 29, 2021	0.9000	1.1400	0.8600	0.8600	0.8600	57,900
Jan. 28, 2021	0.9200	1.0000	0.8300	0.8300	0.8300	27,300
Jan. 27, 2021	0.8700	0.9300	0.6900	0.7400	0.7400	14,500
Jan. 26, 2021	0.8000	0.8000	0.8000	0.8000	0.8000	4,500
Jan. 25, 2021	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan. 22, 2021	0.7100	0.8700	0.7100	0.8700	0.8700	9,500
Jan. 21, 2021	0.7200	0.7700	0.7000	0.7700	0.7700	16,000
Jan. 20, 2021	0.8100	0.8100	0.8000	0.8000	0.8000	22,800
Jan. 19, 2021	0.8000	0.8800	0.7900	0.8800	0.8800	6,500
Jan. 18, 2021	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan. 15, 2021	0.9400	1.0100	0.8400	0.9900	0.9900	17,100
Jan. 14, 2021	1.1300	1.1300	1.0800	1.0900	1.0900	900
Jan. 13, 2021	1.1200	1.1200	1.0800	1.0900	1.0900	2,100
Jan. 12, 2021	1.1300	1.1300	0.8700	1.1200	1.1200	11,500
Jan. 11, 2021	0.9500	1.1500	0.8000	1.1400	1.1400	54,400
Jan. 08, 2021	1.0500	1.3000	0.9900	1.2500	1.2500	176,900
Jan. 07, 2021	0.7800	1.1100	0.7200	1.1000	1.1000	105,600
Jan. 06, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	10,300
Jan. 05, 2021	0.6600	0.6600	0.6500	0.6600	0.6600	6,200
Jan. 04, 2021	0.6700	0.7100	0.6700	0.7100	0.7100	20,800
Dec. 31, 2020	0.6200	0.6300	0.6200	0.6300	0.6300	30,200
Dec. 30, 2020	0.5900	0.6100	0.5900	0.6100	0.6100	32,000
Dec. 29, 2020	0.5800	0.5900	0.5800	0.5900	0.5900	7,100
Dec. 24, 2020	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec. 23, 2020	0.5600	0.5600	0.5600	0.5600	0.5600	3,000
Dec. 22, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	500
Dec. 21, 2020	0.5900	0.5900	0.5900	0.5900	0.5900	500
Dec. 18, 2020	0.5600	0.5900	0.5500	0.5900	0.5900	3,700
Dec. 17, 2020	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Dec. 16, 2020	0.5800	0.5800	0.5800	0.5800	0.5800	1,200
Dec. 15, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec. 14, 2020	0.5800	0.5800	0.4300	0.4300	0.4300	7,200
Dec. 11, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 10, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 09, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
Dec. 08, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec. 07, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Dec. 04, 2020	0.6000	0.6000	0.6000	0.6000	0.6000	1,300
Dec. 03, 2020	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec. 02, 2020	0.5000	0.6300	0.5000	0.6000	0.6000	20,500
Dec. 01, 2020	0.4200	0.4600	0.4200	0.4600	0.4600	9,000
Nov. 30, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Nov. 27, 2020	0.2700	0.4300	0.2700	0.4300	0.4300	6,600
Nov. 26, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov. 25, 2020	0.3700	0.4000	0.3700	0.4000	0.4000	5,000
Nov. 24, 2020	0.3000	0.3400	0.3000	0.3400	0.3400	3,500
Nov. 23, 2020	0.3700	0.3700	0.2600	0.2600	0.2600	5,400
Nov. 20, 2020	0.3400	0.3700	0.3400	0.3700	0.3700	3,000
Nov. 19, 2020	0.3000	0.3400	0.3000	0.3400	0.3400	10,500
Nov. 18, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	500
Nov. 17, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 16, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 13, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 12, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 11, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Nov. 10, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov. 09, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Nov. 06, 2020	0.3100	0.3200	0.3100	0.3200	0.3200	12,000
Nov. 05, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov. 04, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov. 03, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov. 02, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Oct. 30, 2020	0.3000	0.3200	0.3000	0.3200	0.3200	10,000
Oct. 29, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct. 28, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct. 27, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct. 26, 2020	0.2600	0.2600	0.2500	0.2500	0.2500	5,000
Oct. 23, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 22, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 21, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 20, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 19, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 16, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 15, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 14, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 13, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 09, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 08, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct. 07, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Oct. 06, 2020	0.2700	0.2700	0.2600	0.2600	0.2600	3,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,299.62+239.36(+1.33%)

S&P 5003,901.82+90.67(+2.38%)

DOW31,535.51+603.14(+1.95%)

Skychain Technologies Inc. (SCT.V)

S&P/TSX
18,299.62
+239.36(+1.33%)

S&P 500
3,901.82
+90.67(+2.38%)

DOW
31,535.51
+603.14(+1.95%)