Canada Markets open in 9 hrs 13 mins

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 20200.28000.28000.28000.28000.2800-
Sep. 28, 20200.28000.28000.28000.28000.2800-
Sep. 25, 20200.28000.28000.28000.28000.2800-
Sep. 24, 20200.28000.28000.28000.28000.2800-
Sep. 23, 20200.28000.28000.28000.28000.2800-
Sep. 22, 20200.28000.28000.28000.28000.2800-
Sep. 21, 20200.28000.28000.28000.28000.2800-
Sep. 18, 20200.28000.28000.28000.28000.28005,000
Sep. 17, 20200.25000.25000.25000.25000.2500-
Sep. 16, 20200.25000.25000.25000.25000.2500-
Sep. 15, 20200.25000.25000.25000.25000.2500-
Sep. 14, 20200.25000.25000.25000.25000.2500-
Sep. 11, 20200.25000.25000.25000.25000.2500-
Sep. 10, 20200.25000.25000.25000.25000.2500-
Sep. 09, 20200.25000.25000.25000.25000.2500-
Sep. 08, 20200.25000.25000.25000.25000.2500-
Sep. 04, 20200.25000.25000.25000.25000.2500-
Sep. 03, 20200.25000.25000.25000.25000.2500-
Sep. 02, 20200.25000.25000.25000.25000.25001,000
Sep. 01, 20200.28000.28000.28000.28000.2800-
Aug. 31, 20200.28000.28000.28000.28000.2800-
Aug. 28, 20200.28000.28000.28000.28000.2800-
Aug. 27, 20200.28000.28000.28000.28000.28005,000
Aug. 26, 20200.28000.28000.28000.28000.2800-
Aug. 25, 20200.25000.28000.25000.28000.280023,000
Aug. 24, 20200.28000.28000.28000.28000.2800-
Aug. 21, 20200.28000.28000.28000.28000.28009,600
Aug. 20, 20200.28000.28000.28000.28000.2800-
Aug. 19, 20200.28000.28000.28000.28000.2800-
Aug. 18, 20200.28000.28000.28000.28000.28004,000
Aug. 17, 20200.28000.28000.28000.28000.2800-
Aug. 14, 20200.28000.28000.28000.28000.28003,200
Aug. 13, 20200.28000.28000.28000.28000.2800500
Aug. 12, 20200.28000.28000.28000.28000.2800500
Aug. 11, 20200.28000.28000.28000.28000.28003,000
Aug. 10, 20200.28000.28000.28000.28000.2800-
Aug. 07, 20200.28000.28000.28000.28000.2800-
Aug. 06, 20200.28000.28000.28000.28000.2800-
Aug. 05, 20200.28000.28000.28000.28000.2800500
Aug. 04, 20200.28000.28000.28000.28000.2800-
Jul. 31, 20200.27000.28000.27000.28000.28002,000
Jul. 30, 20200.25000.25000.25000.25000.25006,000
Jul. 29, 20200.23000.26000.23000.26000.26002,000
Jul. 28, 20200.23000.23000.22000.22000.22006,000
Jul. 27, 20200.23000.23000.23000.23000.23005,900
Jul. 24, 20200.28000.28000.27000.27000.27001,500
Jul. 23, 20200.34000.34000.31000.31000.31002,500
Jul. 22, 20200.35000.35000.35000.35000.3500500
Jul. 21, 20200.34000.35000.34000.35000.350011,300
Jul. 20, 20200.35000.35000.35000.35000.3500500
Jul. 17, 20200.35000.35000.32000.32000.32003,000
Jul. 16, 20200.34000.34000.34000.34000.34002,000
Jul. 15, 20200.33000.33000.33000.33000.3300500
Jul. 14, 20200.35000.35000.31000.31000.31003,500
Jul. 13, 20200.34000.34000.34000.34000.34005,500
Jul. 10, 20200.34000.34000.34000.34000.3400-
Jul. 09, 20200.34000.34000.34000.34000.3400-
Jul. 08, 20200.34000.34000.34000.34000.34003,000
Jul. 07, 20200.33000.35000.33000.33000.330017,000
Jul. 06, 20200.32000.32000.32000.32000.32002,000
Jul. 03, 20200.30000.30000.29000.30000.30003,000
Jul. 02, 20200.30000.30000.30000.30000.3000-
Jun. 30, 20200.27000.30000.26000.30000.30005,000
Jun. 29, 20200.38000.38000.24000.29000.290067,700
Jun. 26, 20200.38000.39000.38000.39000.390024,500
Jun. 25, 20200.36000.38000.36000.38000.380024,500
Jun. 24, 20200.34000.35000.34000.35000.35008,000
Jun. 23, 20200.30000.40000.30000.31000.310045,600
Jun. 22, 20200.30000.30000.30000.30000.30002,700
Jun. 19, 20200.28000.28000.28000.28000.28008,000
Jun. 18, 20200.27000.27000.27000.27000.270015,000
Jun. 17, 20200.24000.24000.24000.24000.2400300
Jun. 16, 20200.24000.24000.24000.24000.2400-
Jun. 15, 20200.24000.24000.24000.24000.2400-
Jun. 12, 20200.26000.26000.24000.24000.240025,000
Jun. 11, 20200.27000.27000.27000.27000.27001,000
Jun. 10, 20200.26000.26000.26000.26000.2600-
Jun. 09, 20200.26000.26000.26000.26000.2600-
Jun. 08, 20200.26000.26000.26000.26000.2600-
Jun. 05, 20200.26000.26000.26000.26000.2600-
Jun. 04, 20200.26000.26000.26000.26000.2600-
Jun. 03, 20200.26000.26000.26000.26000.2600-
Jun. 02, 20200.27000.27000.26000.26000.26006,000
Jun. 01, 20200.26000.26000.26000.26000.2600-
May 29, 20200.26000.26000.26000.26000.2600-
May 28, 20200.26000.26000.26000.26000.26004,800
May 27, 20200.27000.27000.26000.26000.26004,200
May 26, 20200.27000.27000.27000.27000.2700-
May 25, 20200.27000.27000.27000.27000.27005,300
May 22, 20200.22000.23000.22000.23000.230022,000
May 21, 20200.22000.22000.22000.22000.2200-
May 20, 20200.22000.22000.22000.22000.2200-
May 19, 20200.22000.22000.22000.22000.2200-
May 15, 20200.22000.22000.22000.22000.2200-
May 14, 20200.22000.22000.22000.22000.2200-
May 13, 20200.22000.22000.22000.22000.2200-
May 12, 20200.22000.22000.22000.22000.2200-
May 11, 20200.22000.22000.22000.22000.2200-
May 08, 20200.20000.22000.20000.22000.220012,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...