Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eskay Mining Corp (TSV: ESK )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3650 0.3700 0.3400 0.3500 144,502 -0.01(-2.78%)
May 30, 2024 0.3450 0.3600 0.3400 0.3600 79,800 +0.02(+5.88%)
May 29, 2024 0.3450 0.3450 0.3300 0.3400 66,139 -0.00(-1.45%)
May 28, 2024 0.3450 0.3450 0.3250 0.3450 93,971 -0.01(-1.43%)
May 27, 2024 0.3350 0.3750 0.3350 0.3500 105,200 +0.02(+6.06%)
May 24, 2024 0.3400 0.3450 0.3200 0.3300 144,293 -0.01(-2.94%)
May 23, 2024 0.3400 0.3400 0.3300 0.3400 93,559 +0.00(+0.00%)
May 22, 2024 0.3450 0.3450 0.3300 0.3400 66,020 -0.00(-1.45%)
May 21, 2024 0.3600 0.3650 0.3250 0.3450 261,063 +0.00(+1.47%)
May 17, 2024 0.3400 0 +0.04(+11.48%)
May 16, 2024 0.3100 0.3100 0.3000 0.3050 112,304 -0.01(-1.61%)
May 15, 2024 0.3000 0.3100 0.3000 0.3100 40,904 +0.02(+5.08%)
May 14, 2024 0.2950 0.2950 0.2950 0.2950 14,470 -0.01(-1.67%)
May 13, 2024 0.3150 0.3150 0.2900 0.3000 97,500 -0.02(-4.76%)
May 10, 2024 0.3250 0.3300 0.3100 0.3150 73,175 -0.01(-1.56%)
May 09, 2024 0.3450 0.3450 0.3200 0.3200 135,800 -0.02(-5.88%)
May 08, 2024 0.3400 0.3450 0.3300 0.3400 78,802 +0.00(+0.00%)
May 07, 2024 0.3500 0.3500 0.3400 0.3400 11,500 -0.00(-1.45%)
May 06, 2024 0.3650 0.3650 0.3400 0.3450 47,234 -0.02(-4.17%)
May 03, 2024 0.3700 0.3700 0.3600 0.3600 13,220 +0.00(+0.00%)
May 02, 2024 0.3750 0.3750 0.3600 0.3600 52,304 -0.02(-4.00%)
May 01, 2024 0.3950 0.3950 0.3750 0.3750 27,500 -0.02(-3.85%)
Apr 30, 2024 0.4000 0.4000 0.3850 0.3900 58,172 -0.01(-1.27%)
Apr 29, 2024 0.3850 0.4000 0.3800 0.3950 63,755 +0.02(+5.33%)
Apr 26, 2024 0.3700 0.3900 0.3650 0.3750 64,000 +0.01(+1.35%)
Apr 25, 2024 0.3800 0.3800 0.3400 0.3700 188,349 -0.01(-2.63%)
Apr 24, 2024 0.3750 0.4100 0.3600 0.3800 192,003 +0.01(+1.33%)
Apr 23, 2024 0.3450 0.3750 0.3400 0.3750 104,360 +0.03(+7.14%)
Apr 22, 2024 0.3750 0.3750 0.3400 0.3500 65,008 -0.03(-6.67%)
Apr 19, 2024 0.3700 0.3750 0.3700 0.3750 28,700 +0.00(+0.00%)
Apr 18, 2024 0.3800 0.3800 0.3750 0.3750 14,000 -0.01(-1.32%)
Apr 17, 2024 0.3550 0.3900 0.3550 0.3800 67,802 +0.03(+7.04%)
Apr 16, 2024 0.3700 0.3750 0.3500 0.3550 36,560 -0.02(-4.05%)
Apr 15, 2024 0.3850 0.3900 0.3650 0.3700 29,005 -0.01(-2.63%)
Apr 12, 2024 0.4000 0.4200 0.3750 0.3800 125,815 -0.01(-2.56%)
Apr 11, 2024 0.3600 0.3950 0.3600 0.3900 53,782 +0.03(+6.85%)
Apr 10, 2024 0.3550 0.3700 0.3500 0.3650 65,668 +0.01(+2.82%)
Apr 09, 2024 0.3600 0.3650 0.3500 0.3550 250,818 -0.01(-2.74%)
Apr 08, 2024 0.3750 0.3750 0.3600 0.3650 53,107 -0.02(-5.19%)
Apr 05, 2024 0.3900 0.3950 0.3600 0.3850 161,982 +0.01(+1.32%)
Apr 04, 2024 0.3850 0.3980 0.3800 0.3800 75,039 +0.00(+0.00%)
Apr 03, 2024 0.3700 0.3800 0.3500 0.3800 139,604 +0.01(+2.70%)
Apr 02, 2024 0.3600 0.3700 0.3550 0.3700 52,087 +0.01(+2.78%)
Apr 01, 2024 0.3350 0.3600 0.3350 0.3600 134,838 +0.04(+12.50%)
Mar 28, 2024 0.3200 0 +0.03(+8.47%)
Mar 27, 2024 0.3000 0.3100 0.2950 0.2950 84,120 +0.00(+0.00%)
Mar 26, 2024 0.3050 0.3050 0.2850 0.2950 50,933 +0.01(+1.72%)
Mar 25, 2024 0.3100 0.3100 0.2900 0.2900 58,571 -0.02(-6.45%)
Mar 22, 2024 0.3200 0.3200 0.3100 0.3100 33,600 +0.00(+0.00%)
Mar 21, 2024 0.3400 0.3400 0.3100 0.3100 110,866 -0.03(-8.82%)
Mar 20, 2024 0.3400 0.3400 0.3300 0.3400 35,699 +0.00(+0.00%)
Mar 19, 2024 0.3450 0.3500 0.3400 0.3400 45,023 -0.00(-1.45%)
Mar 18, 2024 0.3750 0.3750 0.3350 0.3450 211,874 -0.03(-8.00%)
Mar 15, 2024 0.3850 0.3850 0.3700 0.3750 60,000 -0.02(-3.85%)
Mar 14, 2024 0.3850 0.3950 0.3800 0.3900 63,773 +0.00(+0.00%)
Mar 13, 2024 0.3900 0.4000 0.3850 0.3900 50,182 -0.01(-1.27%)
Mar 12, 2024 0.4000 0.4050 0.3850 0.3950 25,910 +0.00(+0.00%)
Mar 11, 2024 0.3950 0.4000 0.3900 0.3950 43,817 +0.01(+1.28%)
Mar 08, 2024 0.3850 0.4000 0.3800 0.3900 90,207 +0.02(+4.00%)
Mar 07, 2024 0.4100 0.4100 0.3700 0.3750 330,272 -0.03(-6.25%)
Mar 06, 2024 0.3800 0.4250 0.3700 0.4000 221,895 +0.03(+8.11%)
Mar 05, 2024 0.3250 0.3850 0.3250 0.3700 97,519 +0.05(+15.62%)
Mar 04, 2024 0.3000 0.3200 0.3000 0.3200 45,650 +0.03(+8.47%)
Mar 01, 2024 0.2700 0.2950 0.2600 0.2950 92,386 +0.01(+3.51%)
Feb 29, 2024 0.2800 0.2850 0.2600 0.2850 35,287 +0.00(+0.00%)
Feb 28, 2024 0.2700 0.2900 0.2600 0.2850 22,873 +0.01(+5.56%)
Feb 27, 2024 0.2750 0.2750 0.2700 0.2700 25,029 -0.01(-3.57%)
Feb 26, 2024 0.2800 0.2800 0.2750 0.2800 17,101 -0.01(-3.45%)
Feb 23, 2024 0.2800 0.2900 0.2800 0.2900 25,600 -0.01(-1.69%)
Feb 21, 2024 0.2950 56 +0.01(+1.72%)
Feb 20, 2024 0.3000 0.3000 0.2850 0.2900 37,614 -0.01(-3.33%)
Feb 16, 2024 0.3000 0 -0.01(-1.64%)
Feb 15, 2024 0.3050 0.3050 0.2900 0.3050 25,611 -0.01(-1.61%)
Feb 14, 2024 0.3050 0.3100 0.2900 0.3100 32,000 -0.01(-1.59%)
Feb 13, 2024 0.3050 0.3150 0.2950 0.3150 67,595 +0.02(+5.00%)
Feb 12, 2024 0.3250 0.3250 0.3000 0.3000 44,050 -0.01(-3.23%)
Feb 09, 2024 0.3100 0.3250 0.3100 0.3100 28,000 +0.00(+0.00%)
Feb 08, 2024 0.3100 0.3200 0.3100 0.3100 21,465 +0.00(+0.00%)
Feb 07, 2024 0.3150 0.3200 0.3100 0.3100 14,900 +0.01(+3.33%)
Feb 06, 2024 0.3200 0.3350 0.3000 0.3000 47,358 -0.03(-7.69%)
Feb 05, 2024 0.3250 0.3250 0.3250 0.3250 500 -0.02(-4.41%)
Feb 02, 2024 0.3350 0.3400 0.3100 0.3400 203,810 +0.01(+1.49%)
Feb 01, 2024 0.2950 0.3350 0.2950 0.3350 35,247 +0.02(+4.69%)
Jan 31, 2024 0.3100 0.3200 0.3050 0.3200 48,066 +0.03(+8.47%)
Jan 30, 2024 0.3150 0.3150 0.2900 0.2950 159,952 -0.02(-4.84%)
Jan 29, 2024 0.3200 0.3200 0.3050 0.3100 60,325 +0.01(+1.64%)
Jan 26, 2024 0.3200 0.3200 0.3000 0.3050 20,351 -0.01(-1.61%)
Jan 25, 2024 0.3350 0.3500 0.3100 0.3100 96,500 -0.03(-8.82%)
Jan 24, 2024 0.3400 0.3450 0.3250 0.3400 25,123 +0.02(+4.62%)
Jan 23, 2024 0.3100 0.3250 0.3100 0.3250 31,750 +0.01(+1.56%)
Jan 22, 2024 0.3150 0.3250 0.3150 0.3200 67,300 -0.01(-1.54%)
Jan 19, 2024 0.3150 0.3250 0.3150 0.3250 14,450 +0.02(+6.56%)
Jan 18, 2024 0.3150 0.3200 0.3050 0.3050 34,478 -0.01(-1.61%)
Jan 17, 2024 0.3250 0.3300 0.3100 0.3100 111,814 -0.02(-6.06%)
Jan 16, 2024 0.3500 0.3500 0.3300 0.3300 129,675 -0.02(-5.71%)
Jan 15, 2024 0.3500 0.3550 0.3500 0.3500 15,900 -0.01(-1.41%)
Jan 12, 2024 0.3500 0.3550 0.3500 0.3550 3,126 +0.01(+1.43%)
Jan 11, 2024 0.3750 0.3800 0.3500 0.3500 115,150 -0.01(-2.78%)
Jan 10, 2024 0.3600 0.3850 0.3450 0.3600 112,201 +0.00(+0.00%)
Jan 09, 2024 0.3950 0.3950 0.3600 0.3600 59,459 -0.02(-5.26%)
Jan 08, 2024 0.3900 0.3950 0.3750 0.3800 13,210 -0.02(-3.80%)
Jan 05, 2024 0.3800 0.3950 0.3800 0.3950 24,500 +0.03(+6.76%)
Jan 04, 2024 0.3750 0.3800 0.3700 0.3700 11,637 -0.01(-1.33%)
Jan 03, 2024 0.3800 0.3800 0.3750 0.3750 33,400 -0.01(-1.32%)
Jan 02, 2024 0.3800 0.3850 0.3700 0.3800 111,300 +0.01(+2.70%)
Dec 29, 2023 0.3700 0 -0.02(-3.90%)
Dec 28, 2023 0.3850 0.3950 0.3850 0.3850 60,802 +0.00(+0.00%)
Dec 27, 2023 0.3800 0.3950 0.3700 0.3850 71,049 +0.02(+4.05%)
Dec 22, 2023 0.3700 0 -0.01(-1.33%)
Dec 21, 2023 0.3800 0.3800 0.3600 0.3750 22,663 +0.02(+4.17%)
Dec 20, 2023 0.3800 0.3800 0.3600 0.3600 62,730 -0.02(-4.00%)
Dec 19, 2023 0.3800 0.4150 0.3700 0.3750 167,882 -0.02(-5.06%)
Dec 18, 2023 0.4150 0.4150 0.3800 0.3950 113,393 -0.01(-3.66%)
Dec 15, 2023 0.4000 0.4100 0.4000 0.4100 3,860 -0.02(-4.65%)
Dec 14, 2023 0.3800 0.4400 0.3800 0.4300 210,115 +0.04(+10.26%)
Dec 13, 2023 0.3600 0.3900 0.3550 0.3900 60,126 +0.02(+4.00%)
Dec 12, 2023 0.4200 0.4200 0.3750 0.3750 140,667 -0.03(-6.25%)
Dec 11, 2023 0.4100 0.4100 0.4000 0.4000 12,500 +0.00(+0.00%)
Dec 08, 2023 0.4100 0.4100 0.4000 0.4000 99,200 -0.02(-4.76%)
Dec 07, 2023 0.4150 0.4700 0.4150 0.4200 110,170 +0.01(+1.20%)
Dec 06, 2023 0.4450 0.4450 0.4150 0.4150 8,514 -0.02(-3.49%)
Dec 05, 2023 0.4600 0.4650 0.4250 0.4300 57,332 -0.03(-5.49%)
Dec 04, 2023 0.5000 0.5000 0.4450 0.4550 46,774 +0.01(+1.11%)
Dec 01, 2023 0.5000 0.5000 0.4500 0.4500 74,005 -0.02(-3.23%)
Nov 30, 2023 0.4800 0.4800 0.4500 0.4650 53,644 -0.01(-3.12%)
Nov 29, 2023 0.4150 0.4950 0.4100 0.4800 194,258 +0.06(+14.29%)
Nov 28, 2023 0.3800 0.4200 0.3800 0.4200 122,504 +0.04(+12.00%)
Nov 27, 2023 0.3350 0.3850 0.3250 0.3750 157,348 +0.03(+10.29%)
Nov 24, 2023 0.3600 0.3600 0.3300 0.3400 92,600 -0.02(-5.56%)
Nov 23, 2023 0.3450 0.3600 0.3300 0.3600 93,103 +0.02(+5.88%)
Nov 22, 2023 0.3350 0.3450 0.3350 0.3400 21,546 +0.02(+6.25%)
Nov 21, 2023 0.3150 0.3450 0.3100 0.3200 90,700 +0.01(+3.23%)
Nov 20, 2023 0.3100 0.3200 0.3000 0.3100 111,526 +0.00(+0.00%)
Nov 17, 2023 0.3150 0.3150 0.3050 0.3100 77,120 +0.00(+0.00%)
Nov 16, 2023 0.3400 0.3400 0.3100 0.3100 111,618 -0.03(-7.46%)
Nov 15, 2023 0.3300 0.3750 0.3300 0.3350 151,430 +0.01(+1.52%)
Nov 14, 2023 0.3550 0.3550 0.3300 0.3300 59,965 -0.01(-2.94%)
Nov 13, 2023 0.3950 0.3950 0.3400 0.3400 76,761 -0.02(-6.85%)
Nov 10, 2023 0.3700 0.3800 0.3500 0.3650 129,258 -0.01(-1.35%)
Nov 09, 2023 0.3600 0.3700 0.3600 0.3700 19,949 +0.02(+5.71%)
Nov 08, 2023 0.4000 0.4000 0.3500 0.3500 134,365 -0.07(-16.67%)
Nov 07, 2023 0.4050 0.4300 0.3900 0.4200 148,693 +0.01(+2.44%)
Nov 06, 2023 0.4300 0.4300 0.3750 0.4100 55,829 +0.03(+7.89%)
Nov 03, 2023 0.4050 0.4050 0.3500 0.3800 176,949 +0.03(+8.57%)
Nov 02, 2023 0.4100 0.4100 0.2900 0.3500 505,389 -0.09(-19.54%)
Nov 01, 2023 0.4300 0.4350 0.4200 0.4350 22,701 -0.01(-1.14%)
Oct 31, 2023 0.5000 0.5100 0.4300 0.4400 146,963 -0.03(-7.37%)
Oct 30, 2023 0.5200 0.5200 0.4500 0.4750 47,452 -0.03(-5.00%)
Oct 27, 2023 0.5000 0.5100 0.4750 0.5000 42,670 -0.02(-3.85%)
Oct 26, 2023 0.5400 0.5500 0.5000 0.5200 12,151 -0.01(-1.89%)
Oct 25, 2023 0.5400 0.5400 0.5300 0.5300 45,488 -0.03(-5.36%)
Oct 24, 2023 0.5700 0.5700 0.5400 0.5600 80,810 -0.01(-1.75%)
Oct 23, 2023 0.5900 0.6000 0.5700 0.5700 82,866 -0.04(-6.56%)
Oct 20, 2023 0.5900 0.6200 0.5800 0.6100 70,810 +0.03(+5.17%)
Oct 19, 2023 0.5900 0.5900 0.5800 0.5800 25,005 -0.02(-3.33%)
Oct 18, 2023 0.6000 0.6200 0.6000 0.6000 12,500 -0.02(-3.23%)
Oct 17, 2023 0.6100 0.6200 0.6000 0.6200 35,600 +0.00(+0.00%)
Oct 16, 2023 0.6200 0.6200 0.6200 0.6200 26,358 +0.00(+0.00%)
Oct 13, 2023 0.6100 0.6200 0.6100 0.6200 18,011 +0.04(+6.90%)
Oct 12, 2023 0.5900 0.5900 0.5800 0.5800 16,385 +0.00(+0.00%)
Oct 11, 2023 0.6000 0.6100 0.5800 0.5800 29,705 -0.02(-3.33%)
Oct 10, 2023 0.6300 0.6400 0.5900 0.6000 19,230 +0.00(+0.00%)
Oct 06, 2023 0.6000 0 +0.00(+0.00%)
Oct 05, 2023 0.6300 0.6300 0.6000 0.6000 129,000 -0.02(-3.23%)
Oct 04, 2023 0.6300 0.6300 0.6100 0.6200 20,986 +0.00(+0.00%)
Oct 03, 2023 0.6600 0.6600 0.6200 0.6200 36,382 -0.01(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.