Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.33000.33000.33000.33000.33001,500
Jan. 20, 20220.34000.34000.34000.34000.3400300
Jan. 19, 20220.33000.34000.33000.34000.34003,500
Jan. 18, 20220.35000.35000.35000.35000.3500700
Jan. 17, 20220.35000.35000.35000.35000.3500-
Jan. 14, 20220.33000.35000.33000.35000.350013,700
Jan. 13, 20220.35000.35000.35000.35000.35006,500
Jan. 12, 20220.31000.35000.31000.35000.350035,600
Jan. 11, 20220.27000.30000.27000.30000.300015,500
Jan. 10, 20220.30000.30000.27000.27000.270011,000
Jan. 07, 20220.31000.31000.26000.26000.260014,500
Jan. 06, 20220.36000.36000.31000.31000.31005,500
Jan. 05, 20220.35000.40000.35000.36000.360025,500
Jan. 04, 20220.35000.35000.31000.33000.33004,700
Dec. 31, 20210.35000.35000.35000.35000.3500500
Dec. 30, 20210.35000.35000.35000.35000.35002,000
Dec. 29, 20210.35000.35000.35000.35000.3500500
Dec. 24, 20210.35000.35000.35000.35000.3500-
Dec. 23, 20210.34000.35000.31000.35000.350057,200
Dec. 22, 20210.34000.34000.34000.34000.3400500
Dec. 21, 20210.34000.34000.34000.34000.34001,000
Dec. 20, 20210.31000.31000.31000.31000.3100-
Dec. 17, 20210.35000.35000.31000.31000.31005,500
Dec. 16, 20210.34000.34000.32000.32000.32003,300
Dec. 15, 20210.35000.35000.35000.35000.35006,100
Dec. 14, 20210.35000.35000.35000.35000.35003,100
Dec. 13, 20210.28000.35000.28000.31000.310025,300
Dec. 10, 20210.38000.38000.36000.36000.360013,000
Dec. 09, 20210.44000.44000.44000.44000.4400-
Dec. 08, 20210.44000.44000.44000.44000.4400-
Dec. 07, 20210.44000.44000.44000.44000.4400-
Dec. 06, 20210.44000.44000.44000.44000.4400-
Dec. 03, 20210.44000.44000.44000.44000.4400-
Dec. 02, 20210.44000.44000.44000.44000.4400-
Dec. 01, 20210.44000.44000.44000.44000.4400500
Nov. 30, 20210.43000.48000.42000.44000.44003,000
Nov. 29, 20210.51000.51000.31000.35000.350012,500
Nov. 26, 20210.51000.51000.51000.51000.5100-
Nov. 25, 20210.51000.51000.51000.51000.5100-
Nov. 24, 20210.51000.51000.51000.51000.51002,000
Nov. 23, 20210.58000.58000.58000.58000.5800-
Nov. 22, 20210.58000.58000.58000.58000.5800500
Nov. 19, 20210.54000.54000.53000.53000.53005,500
Nov. 18, 20210.63000.63000.63000.63000.6300-
Nov. 17, 20210.63000.63000.63000.63000.6300-
Nov. 16, 20210.63000.63000.63000.63000.6300600
Nov. 15, 20210.63000.64000.63000.64000.64001,400
Nov. 12, 20210.60000.60000.60000.60000.6000-
Nov. 11, 20210.60000.60000.60000.60000.6000-
Nov. 10, 20210.60000.60000.60000.60000.6000-
Nov. 09, 20210.60000.60000.60000.60000.60004,000
Nov. 08, 20210.56000.56000.55000.55000.55007,300
Nov. 05, 20210.53000.53000.53000.53000.5300-
Nov. 04, 20210.62000.62000.53000.53000.53002,000
Nov. 03, 20210.52000.52000.52000.52000.52001,600
Nov. 02, 20210.63000.63000.51000.51000.51001,500
Nov. 01, 20210.63000.63000.63000.63000.6300500
Oct. 29, 20210.57000.57000.51000.51000.51006,500
Oct. 28, 20210.64000.64000.64000.64000.6400-
Oct. 27, 20210.57000.64000.57000.64000.64004,000
Oct. 26, 20210.64000.64000.64000.64000.6400-
Oct. 25, 20210.57000.64000.56000.64000.64003,300
Oct. 22, 20210.65000.65000.65000.65000.6500500
Oct. 21, 20210.65000.65000.65000.65000.65001,000
Oct. 20, 20210.58000.58000.58000.58000.58001,200
Oct. 19, 20210.68000.68000.68000.68000.6800-
Oct. 18, 20210.68000.68000.68000.68000.6800-
Oct. 15, 20210.68000.68000.68000.68000.68001,500
Oct. 14, 20210.69000.69000.69000.69000.6900500
Oct. 13, 20210.60000.60000.60000.60000.6000-
Oct. 12, 20210.60000.60000.60000.60000.6000-
Oct. 08, 20210.60000.60000.60000.60000.6000-
Oct. 07, 20210.61000.61000.60000.60000.600012,000
Oct. 06, 20210.64000.65000.64000.65000.65003,200
Oct. 05, 20210.66000.66000.66000.66000.66001,000
Oct. 04, 20210.68000.68000.68000.68000.6800-
Oct. 01, 20210.68000.68000.68000.68000.6800-
Sep. 30, 20210.68000.68000.68000.68000.6800-
Sep. 29, 20210.68000.68000.68000.68000.6800500
Sep. 28, 20210.65000.65000.60000.60000.60009,500
Sep. 27, 20210.61000.61000.61000.61000.61002,000
Sep. 24, 20210.68000.68000.68000.68000.6800500
Sep. 23, 20210.68000.68000.68000.68000.6800-
Sep. 22, 20210.68000.68000.67000.68000.68006,000
Sep. 21, 20210.73000.73000.51000.64000.640020,600
Sep. 20, 20210.73000.73000.73000.73000.7300500
Sep. 17, 20210.62000.62000.62000.62000.62002,000
Sep. 16, 20210.65000.65000.58000.58000.58001,000
Sep. 15, 20210.55000.58000.55000.58000.58002,000
Sep. 14, 20210.66000.66000.66000.66000.6600-
Sep. 13, 20210.66000.66000.66000.66000.66005,700
Sep. 10, 20210.79000.79000.66000.66000.66002,100
Sep. 09, 20210.72000.72000.72000.72000.72001,500
Sep. 08, 20210.72000.72000.72000.72000.7200-
Sep. 07, 20210.72000.72000.72000.72000.7200-
Sep. 03, 20210.71000.72000.71000.72000.72002,800
Sep. 02, 20210.70000.78000.70000.78000.78004,500
Sep. 01, 20210.75000.75000.75000.75000.7500500
Aug. 31, 20210.76000.76000.76000.76000.7600-
Aug. 30, 20210.75000.76000.75000.76000.76004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...