Eskay Mining Corp Historical Data - ESK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Eskay Mining Corp (ESK)
Eskay Mining Corp (ESK) Historical

Eskay Mining Corp (ESK)

0.34

-0.01

(-2.86%)

Closed June 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.49253731343	0.335	0.375	0.325	97922	0.34931937	CS
4	-0.025	-6.84931506849	0.365	0.375	0.29	94844	0.33467666	CS
12	-0.055	-13.9240506329	0.395	0.42	0.285	83194	0.35176299	CS
26	-0.16	-32	0.5	0.5	0.26	74329	0.35456109	CS
52	-0.31	-47.6923076923	0.65	1.33	0.26	77576	0.58850015	CS
156	-2.31	-87.1698113208	2.65	3.55	0.26	93596	1.64069656	CS
260	0.245	257.894736842	0.095	3.55	0.065	109831	1.44604763	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717450800	0.34	-0.01	-2.86	0.3449999	0.36	0.34	32150
1717191600	0.35	-0.01	-2.78	0.365	0.37	0.34	144502
1717105200	0.36	0.02	5.88	0.3449999	0.36	0.34	79800
1717018800	0.34	-0.005	-1.45	0.3449999	0.3449999	0.33	66139
1716932400	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.325	93971
1716846000	0.35	0.02	6.06	0.335	0.375	0.335	105200
1716586800	0.33	-0.01	-2.94	0.34	0.3449999	0.32	144293
1716500400	0.34	0	0.00	0.34	0.34	0.33	93559
1716414000	0.34	-0.005	-1.45	0.3449999	0.3449999	0.33	66020
1716327600	0.3449999	0.0049999	1.47	0.36	0.365	0.325	261063
1715982000	0.34	0.035	11.48	0.31	0.3449999	0.305	135800
1715895600	0.305	-0.005	-1.61	0.31	0.31	0.3	112304
1715809200	0.31	0.015	5.08	0.3	0.31	0.3	40904
1715722800	0.295	-0.005	-1.67	0.295	0.295	0.295	14470
1715636400	0.3	-0.015	-4.76	0.315	0.315	0.29	97500
1715377200	0.315	-0.005	-1.56	0.325	0.33	0.31	73175
1715290800	0.32	-0.02	-5.88	0.3449999	0.3449999	0.32	135800
1715204400	0.34	0	0.00	0.34	0.3449999	0.33	78802
1715118000	0.34	-0.005	-1.45	0.35	0.35	0.34	11500
1715031600	0.3449999	-0.015	-4.17	0.365	0.365	0.34	47234
1714772400	0.36	0	0.00	0.37	0.37	0.36	13220
1714686000	0.36	-0.015	-4.00	0.375	0.375	0.36	52304
1714599600	0.375	-0.015	-3.85	0.395	0.395	0.375	27500
1714513200	0.39	-0.005	-1.27	0.4	0.4	0.385	58172
1714426800	0.395	0.025	6.76	0.385	0.4	0.38	63755
1714167600	0.37	0	0.00	0.37	0.37	0.37	0
1714081200	0.37	-0.01	-2.63	0.38	0.38	0.34	188349
1713994800	0.38	0.005	1.33	0.375	0.4099999	0.36	192003
1713908400	0.375	0.025	7.14	0.3449999	0.375	0.34	104360
1713822000	0.35	-0.025	-6.67	0.375	0.375	0.34	65008
1713562800	0.375	0	0.00	0.37	0.375	0.37	28700
1713476400	0.375	-0.005	-1.32	0.38	0.38	0.375	14000
1713390000	0.38	0.025	7.04	0.355	0.39	0.355	67802
1713303600	0.355	-0.015	-4.05	0.37	0.375	0.35	36560
1713217200	0.37	-0.01	-2.63	0.385	0.39	0.365	29005
1712958000	0.38	-0.01	-2.56	0.4	0.42	0.375	125815
1712871600	0.39	0.025	6.85	0.36	0.395	0.36	53782
1712785200	0.365	0.01	2.82	0.355	0.37	0.35	59668
1712698800	0.355	-0.01	-2.74	0.36	0.365	0.35	250818
1712612400	0.365	-0.02	-5.19	0.375	0.375	0.36	53107
1712353200	0.385	0.005	1.32	0.39	0.395	0.36	161982
1712266800	0.38	0	0.00	0.385	0.395	0.38	75039
1712180400	0.38	0.01	2.70	0.37	0.38	0.35	139604
1712094000	0.37	0.01	2.78	0.36	0.37	0.355	52087
1712007600	0.36	0.04	12.50	0.335	0.36	0.335	134838
1711662000	0.32	0.025	8.47	0.305	0.32	0.305	18150
1711575600	0.295	0	0.00	0.3	0.31	0.295	84120
1711489200	0.295	0.005	1.72	0.305	0.305	0.2849999	50933
1711402800	0.29	-0.02	-6.45	0.31	0.31	0.29	58571
1711143600	0.31	0	0.00	0.32	0.32	0.31	33600
1711057200	0.31	-0.03	-8.82	0.34	0.34	0.31	110866
1710970800	0.34	0	0.00	0.34	0.34	0.33	35699
1710884400	0.34	-0.005	-1.45	0.3449999	0.35	0.34	45023
1710798000	0.3449999	-0.03	-8.00	0.375	0.375	0.335	211874
1710538800	0.375	-0.015	-3.85	0.385	0.385	0.37	60000
1710452400	0.39	0	0.00	0.385	0.395	0.38	63773
1710366000	0.39	-0.005	-1.27	0.39	0.4	0.385	50182
1710279600	0.395	0	0.00	0.4	0.405	0.385	25910
1710193200	0.395	0.005	1.28	0.395	0.4	0.39	43817
1709937600	0.39	0.015	4.00	0.385	0.4	0.38	90207
1709851200	0.375	-0.025	-6.25	0.4099999	0.4099999	0.37	330272
1709764800	0.4	0.03	8.11	0.38	0.425	0.37	221895
1709678400	0.37	0.05	15.63	0.325	0.385	0.325	97519
1709592000	0.32	0.025	8.47	0.3	0.32	0.3	45650

NLBNPIT20JX4 20240621 0....

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions