Sailfish Royalty Corp (TSV: FISH )
1.280
-0.020
(-1.54%)
Streaming Delayed Price
Updated: 1:56 PM EDT, Sep 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
May 28, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 149 | +0.12(+9.37%) |
May 23, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
May 17, 2018 | 1.400 | 1.400 | 1.270 | 1.270 | 6,600 | -0.23(-15.33%) |
May 16, 2018 | 1.710 | 1.720 | 1.500 | 1.500 | 950 | -0.44(-22.68%) |
May 15, 2018 | 1.940 | 1.940 | 1.940 | 1.940 | 200 | +0.34(+21.25%) |
May 14, 2018 | 1.620 | 1.620 | 1.600 | 1.600 | 1,400 | -0.35(-17.95%) |
May 11, 2018 | 1.950 | 1.950 | 1.940 | 1.950 | 1,400 | +0.15(+8.33%) |
May 10, 2018 | 1.740 | 2.000 | 1.740 | 1.800 | 8,360 | +0.08(+4.65%) |
May 09, 2018 | 1.570 | 1.720 | 1.570 | 1.720 | 2,100 | +0.47(+37.60%) |
May 08, 2018 | 1.570 | 1.570 | 1.250 | 1.250 | 19,000 | -0.20(-13.79%) |
May 07, 2018 | 1.560 | 1.560 | 1.450 | 1.450 | 6,400 | -0.13(-8.23%) |
May 04, 2018 | 1.500 | 1.640 | 1.500 | 1.580 | 2,140 | +0.07(+4.64%) |
May 03, 2018 | 1.600 | 1.730 | 1.510 | 1.510 | 15,450 | +0.01(+0.67%) |
May 02, 2018 | 1.730 | 1.730 | 1.500 | 1.500 | 9,900 | -0.16(-9.64%) |
May 01, 2018 | 1.700 | 1.740 | 1.650 | 1.660 | 6,700 | -0.09(-5.14%) |
Apr 30, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 4,508 | +0.00(+0.00%) |
Apr 26, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
Apr 25, 2018 | 1.740 | 1.740 | 1.700 | 1.700 | 3,500 | -0.02(-1.16%) |
Apr 24, 2018 | 1.750 | 1.750 | 1.710 | 1.720 | 10,234 | -0.03(-1.71%) |
Apr 20, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Apr 18, 2018 | 1.750 | 1.750 | 1.750 | 34 | -0.02(-1.13%) | |
Apr 13, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.12(+7.27%) | |
Apr 12, 2018 | 1.750 | 1.750 | 1.650 | 1.650 | 4,000 | -0.15(-8.33%) |
Apr 11, 2018 | 1.760 | 1.800 | 1.760 | 1.800 | 4,000 | +0.04(+2.27%) |
Apr 10, 2018 | 1.760 | 1.760 | 1.760 | 1.760 | 100 | -0.15(-7.85%) |
Apr 06, 2018 | 1.910 | 1.910 | 1.910 | 0 | +0.26(+15.76%) | |
Apr 04, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
Apr 02, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.700 | 1.750 | 1.690 | 1.750 | 5,300 | +0.03(+1.74%) |
Mar 27, 2018 | 1.720 | 1.720 | 1.720 | 1.720 | 180 | -0.26(-13.13%) |
Mar 22, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
Mar 19, 2018 | 1.940 | 1.940 | 1.940 | 0 | +0.19(+10.86%) | |
Mar 16, 2018 | 1.750 | 1.850 | 1.620 | 1.750 | 4,090 | -0.20(-10.26%) |
Mar 15, 2018 | 1.600 | 1.950 | 1.600 | 1.950 | 5,400 | +0.12(+6.56%) |
Mar 13, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
Mar 12, 2018 | 1.810 | 1.820 | 1.810 | 1.820 | 2,290 | -0.03(-1.62%) |
Mar 09, 2018 | 1.840 | 1.850 | 1.800 | 1.850 | 3,100 | +0.23(+14.20%) |
Mar 08, 2018 | 1.850 | 1.850 | 1.620 | 1.620 | 6,000 | -0.27(-14.29%) |
Mar 07, 2018 | 1.890 | 1.890 | 1.890 | 1.890 | 400 | +0.04(+2.16%) |
Mar 06, 2018 | 1.850 | 1.850 | 1.850 | 1.850 | 8,600 | +0.04(+2.21%) |
Mar 05, 2018 | 1.850 | 1.850 | 1.810 | 1.810 | 7,180 | -0.29(-13.81%) |
Mar 02, 2018 | 2.000 | 2.100 | 2.000 | 2.100 | 1,550 | +0.10(+5.00%) |
Feb 28, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.20(+11.11%) | |
Feb 26, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.25(-12.20%) | |
Feb 22, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Feb 21, 2018 | 1.900 | 2.050 | 1.900 | 2.050 | 19,510 | +0.00(+0.00%) |
Feb 20, 2018 | 1.950 | 2.050 | 1.900 | 2.050 | 11,000 | +0.05(+2.50%) |
Feb 16, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.23(-10.31%) | |
Feb 14, 2018 | 2.230 | 2.230 | 2.230 | 100 | +0.45(+25.28%) | |
Feb 13, 2018 | 1.780 | 1.780 | 1.780 | 1.780 | 500 | -0.09(-4.81%) |
Feb 12, 2018 | 2.250 | 2.250 | 1.870 | 1.870 | 3,441 | -0.16(-7.88%) |
Feb 09, 2018 | 2.340 | 2.340 | 1.970 | 2.030 | 80,900 | -0.32(-13.62%) |
Feb 07, 2018 | 2.350 | 2.350 | 2.350 | 60 | +0.09(+3.98%) | |
Feb 05, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.17(-7.00%) | |
Feb 02, 2018 | 2.220 | 2.430 | 2.200 | 2.430 | 10,300 | +0.05(+2.10%) |
Feb 01, 2018 | 2.380 | 2.380 | 2.220 | 2.380 | 14,054 | -0.02(-0.83%) |
Jan 31, 2018 | 2.370 | 2.450 | 2.370 | 2.400 | 38,790 | +0.05(+2.13%) |
Jan 30, 2018 | 2.400 | 2.490 | 2.300 | 2.350 | 8,600 | +0.03(+1.29%) |
Jan 29, 2018 | 2.390 | 2.460 | 2.320 | 2.320 | 22,107 | -0.06(-2.52%) |
Jan 26, 2018 | 2.430 | 2.440 | 2.360 | 2.380 | 6,950 | -0.02(-0.83%) |
Jan 25, 2018 | 2.330 | 2.450 | 2.260 | 2.400 | 1,302 | -0.02(-0.83%) |
Jan 24, 2018 | 2.350 | 2.450 | 2.350 | 2.420 | 8,000 | +0.31(+14.69%) |
Jan 23, 2018 | 2.260 | 2.260 | 2.110 | 2.110 | 6,120 | -0.18(-7.86%) |
Jan 22, 2018 | 2.400 | 2.600 | 2.240 | 2.290 | 19,658 | -0.05(-2.14%) |
Jan 19, 2018 | 2.190 | 2.480 | 1.980 | 2.340 | 25,976 | +0.15(+6.85%) |
Jan 18, 2018 | 2.400 | 2.400 | 2.190 | 2.190 | 9,350 | -0.11(-4.78%) |
Jan 17, 2018 | 2.350 | 2.490 | 2.080 | 2.300 | 15,541 | +0.33(+16.75%) |
Jan 16, 2018 | 1.960 | 2.000 | 1.950 | 1.970 | 1,421 | +0.05(+2.60%) |
Jan 15, 2018 | 2.300 | 2.300 | 1.860 | 1.920 | 19,700 | -0.38(-16.52%) |
Jan 12, 2018 | 2.350 | 2.350 | 2.300 | 2.300 | 1,313 | -0.10(-4.17%) |
Jan 11, 2018 | 2.470 | 2.980 | 2.300 | 2.400 | 24,887 | -0.67(-21.82%) |
Jan 10, 2018 | 2.300 | 3.070 | 1.990 | 3.070 | 29,452 | +0.75(+32.33%) |
Jan 09, 2018 | 2.310 | 2.500 | 2.310 | 2.320 | 15,050 | -0.41(-15.02%) |
Jan 08, 2018 | 2.170 | 2.850 | 2.100 | 2.730 | 114,136 | +1.13(+70.62%) |
Jan 05, 2018 | 1.390 | 1.600 | 1.390 | 1.600 | 20,475 | +0.40(+33.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.