Eskay Mining Corporation (QX) (ESKYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01852 | -9.74736842105 | 0.19 | 0.1941 | 0.167 | 38196 | 0.1821523 | CS |
| 4 | -0.04148 | -19.4778362134 | 0.21296 | 0.213 | 0.167 | 37318 | 0.19118231 | CS |
| 12 | -0.11792 | -40.7463718037 | 0.2894 | 0.305 | 0.167 | 46226 | 0.23489442 | CS |
| 26 | -0.06457 | -27.3543740733 | 0.23605 | 0.31 | 0.167 | 37248 | 0.24129241 | CS |
| 52 | -0.65652 | -79.2898550725 | 0.828 | 0.98 | 0.167 | 37273 | 0.33756471 | CS |
| 156 | -1.80852 | -91.3393939394 | 1.98 | 2.93 | 0.167 | 49424 | 1.22088479 | CS |
| 260 | 0.12148 | 242.96 | 0.05 | 2.93 | 0.043 | 58462 | 1.26582567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.18475 | -0.00421 | -2.23 | 0.1815 | 0.1941 | 0.176 | 42780 |
| 1721424180 | 0.18896 | 0.00896 | 4.98 | 0.185 | 0.18896 | 0.18242 | 10175 |
| 1721337960 | 0.18 | -0.0045 | -2.44 | 0.185 | 0.185 | 0.18 | 117448 |
| 1721251320 | 0.1845 | -0.0015 | -0.81 | 0.182 | 0.1845 | 0.182 | 4528 |
| 1721164920 | 0.186 | -0.0039 | -2.05 | 0.19 | 0.19 | 0.186 | 16050 |
| 1721078940 | 0.1899 | 0.0099 | 5.50 | 0.19 | 0.19 | 0.18 | 67776 |
| 1720819200 | 0.18 | -0.0111 | -5.81 | 0.19 | 0.19 | 0.18 | 64545 |
| 1720733280 | 0.1911 | -0.00722 | -3.64 | 0.2014 | 0.2031 | 0.19 | 83180 |
| 1720646880 | 0.19832 | -0.00168 | -0.84 | 0.2 | 0.20112 | 0.19832 | 8607 |
| 1720560540 | 0.2 | 0.01 | 5.26 | 0.19665 | 0.2049999 | 0.19 | 23790 |
| 1720473600 | 0.19 | 0.00274 | 1.46 | 0.191 | 0.2016 | 0.19 | 9542 |
| 1720214640 | 0.18726 | -0.00494 | -2.57 | 0.2 | 0.206 | 0.18726 | 26756 |
| 1720041000 | 0.1922 | -0.0168 | -8.04 | 0.19 | 0.1922 | 0.1836 | 34950 |
| 1719955740 | 0.209 | -0.0037 | -1.74 | 0.1981 | 0.209 | 0.198 | 13995 |
| 1719868980 | 0.2127 | 0.0195 | 10.09 | 0.175 | 0.2127 | 0.175 | 46944 |
| 1719610020 | 0.1932 | 0.0003001 | 0.16 | 0.183 | 0.2 | 0.183 | 22000 |
| 1719523200 | 0.1928999 | -0.0115 | -5.63 | 0.20196 | 0.2088 | 0.1928999 | 9074 |
| 1719437040 | 0.2044 | 0.0104 | 5.36 | 0.1951 | 0.212 | 0.1951 | 70080 |
| 1719350880 | 0.194 | -0.024 | -11.01 | 0.21296 | 0.213 | 0.194 | 36830 |
| 1719264540 | 0.218 | -0.0321 | -12.83 | 0.2398 | 0.246 | 0.218 | 114918 |
| 1719005220 | 0.2501 | 0.01035 | 4.32 | 0.22 | 0.2813 | 0.218 | 502134 |
| 1718918640 | 0.23975 | -0.00815 | -3.29 | 0.23945 | 0.249 | 0.23945 | 9250 |
| 1718746140 | 0.2479 | -0.0061 | -2.40 | 0.23744 | 0.2557 | 0.23744 | 3060 |
| 1718659680 | 0.254 | 0.0157 | 6.59 | 0.2383 | 0.254 | 0.2383 | 3000 |
| 1718400300 | 0.2383 | -0.0054 | -2.22 | 0.2383 | 0.254 | 0.2383 | 6557 |
| 1718314140 | 0.2437 | -0.0065 | -2.60 | 0.2557 | 0.2557 | 0.2437 | 8367 |
| 1718227380 | 0.2502 | 0.0052 | 2.12 | 0.2399 | 0.2546 | 0.2399 | 24287 |
| 1718141340 | 0.245 | -0.0319 | -11.52 | 0.2585 | 0.2585 | 0.2417 | 87996 |
| 1718054880 | 0.2769 | -0.01646 | -5.61 | 0.2769 | 0.2769 | 0.2769 | 4000 |
| 1717795800 | 0.29336 | -0.01164 | -3.82 | 0.3 | 0.3044 | 0.2867 | 30580 |
| 1717709400 | 0.305 | 0.011 | 3.74 | 0.29855 | 0.305 | 0.29855 | 28701 |
| 1717622460 | 0.294 | 0.004 | 1.38 | 0.29 | 0.294 | 0.2756 | 110039 |
| 1717536360 | 0.29 | 0.0376 | 14.90 | 0.2604 | 0.29 | 0.243 | 71850 |
| 1717450140 | 0.2524 | -0.0013 | -0.51 | 0.2570799 | 0.2570799 | 0.2524 | 2600 |
| 1717190940 | 0.2537 | 0.0021 | 0.83 | 0.2639 | 0.264185 | 0.25 | 30500 |
| 1717104540 | 0.2516 | 0.00168 | 0.67 | 0.2516 | 0.2516 | 0.2516 | 2000 |
| 1717018020 | 0.24992 | -0.00558 | -2.18 | 0.2502 | 0.25172 | 0.24992 | 2200 |
| 1716931740 | 0.2555 | 0.0105 | 4.29 | 0.25 | 0.2605 | 0.245 | 166045 |
| 1716585840 | 0.245 | 0.004 | 1.66 | 0.25196 | 0.25196 | 0.2348 | 165732 |
| 1716499740 | 0.241 | -0.0058 | -2.35 | 0.2416 | 0.24593 | 0.241 | 21559 |
| 1716412800 | 0.2468 | 0.0108 | 4.58 | 0.255 | 0.255 | 0.242 | 20100 |
| 1716326940 | 0.236 | -0.00429 | -1.79 | 0.251 | 0.26346 | 0.236 | 77227 |
| 1716240180 | 0.24029 | -0.00671 | -2.72 | 0.25 | 0.251 | 0.2296 | 44500 |
| 1715981340 | 0.247 | 0.027 | 12.27 | 0.2284 | 0.247 | 0.22602 | 33506 |
| 1715894940 | 0.22 | -0.0097 | -4.22 | 0.2192 | 0.221 | 0.21716 | 17500 |
| 1715808000 | 0.2297 | 0.0082 | 3.70 | 0.2208 | 0.2297 | 0.219 | 31694 |
| 1715722140 | 0.2215 | -0.0005 | -0.23 | 0.21775 | 0.2215 | 0.2167 | 26049 |
| 1715635200 | 0.222 | -0.009 | -3.90 | 0.248 | 0.248 | 0.2157 | 63900 |
| 1715376000 | 0.231 | -0.0025 | -1.07 | 0.24 | 0.24 | 0.231 | 9800 |
| 1715289720 | 0.2335 | -0.0165 | -6.60 | 0.25 | 0.25 | 0.2335 | 23827 |
| 1715203200 | 0.25 | -0.0032 | -1.26 | 0.2499 | 0.25 | 0.2388 | 74535 |
| 1715117340 | 0.2532 | 0.0033 | 1.32 | 0.2524 | 0.2532 | 0.2524 | 6585 |
| 1715030940 | 0.2499 | -0.0172 | -6.44 | 0.2612 | 0.2612 | 0.2499 | 48338 |
| 1714771740 | 0.2671 | 0.0023 | 0.87 | 0.265 | 0.2671 | 0.265 | 3763 |
| 1714685340 | 0.2648 | -0.01152 | -4.17 | 0.2655 | 0.2655 | 0.2648 | 3089 |
| 1714598400 | 0.27632 | -0.00508 | -1.81 | 0.28 | 0.283268 | 0.273 | 33453 |
| 1714512600 | 0.2814 | -0.0018 | -0.64 | 0.2894 | 0.29 | 0.2814 | 12570 |
| 1714425720 | 0.2832 | 0.0032 | 1.14 | 0.2856 | 0.2871 | 0.2832 | 14440 |
| 1714166580 | 0.28 | 0.02 | 7.69 | 0.2708999 | 0.2856 | 0.2708999 | 46790 |
| 1714080300 | 0.26 | -0.0281 | -9.75 | 0.2743 | 0.2743 | 0.25 | 49000 |
| 1713994020 | 0.2881 | 0.01925 | 7.16 | 0.271 | 0.2984 | 0.271 | 11282 |
| 1713907740 | 0.26885 | 0.016055 | 6.35 | 0.2582999 | 0.26885 | 0.24825 | 21268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
