Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sailfish Royalty Corp (TSV: FISH )

1.210 -0.050 (-3.97%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.8900 0.9000 0.8900 0.9000 22,660 +0.01(+1.12%)
Apr 29, 2020 0.8700 0.8900 0.8300 0.8900 5,000 +0.01(+1.14%)
Apr 28, 2020 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Apr 27, 2020 0.8200 0.8800 0.8000 0.8800 9,668 +0.00(+0.00%)
Apr 24, 2020 0.8800 0.8800 0.8800 0.8800 700 +0.00(+0.00%)
Apr 23, 2020 0.8800 0.9200 0.8800 0.8800 39,923 +0.04(+4.76%)
Apr 22, 2020 0.8000 0.8500 0.8000 0.8400 22,988 +0.09(+12.00%)
Apr 21, 2020 0.8000 0.8000 0.7500 0.7500 49,534 -0.05(-6.25%)
Apr 20, 2020 0.8000 0.8000 0.8000 0.8000 1,505 -0.04(-4.76%)
Apr 17, 2020 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Apr 16, 2020 0.8400 0.8500 0.8400 0.8400 6,490 -0.01(-1.18%)
Apr 15, 2020 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Apr 14, 2020 0.8000 0.8400 0.8000 0.8400 7,746 +0.04(+5.00%)
Apr 13, 2020 0.7500 0.8000 0.7500 0.8000 10,980 +0.12(+17.65%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Apr 08, 2020 0.7500 0.7500 0.6900 0.6900 5,299 -0.06(-8.00%)
Apr 07, 2020 0.7500 0.7500 0.6900 0.7500 3,392 +0.00(+0.00%)
Apr 06, 2020 0.7500 0.7500 0.7500 160 +0.00(+0.00%)
Apr 03, 2020 0.6800 0.7500 0.6800 0.7500 4,578 +0.11(+17.19%)
Apr 02, 2020 0.6600 0.6600 0.6400 0.6400 24,719 -0.14(-17.95%)
Apr 01, 2020 0.7800 0.7800 0.7800 0.7800 700 -0.02(-2.50%)
Mar 31, 2020 0.8000 0.8000 0.7000 0.8000 18,733 -0.05(-5.88%)
Mar 26, 2020 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Mar 25, 2020 0.7100 0.8300 0.6000 0.8300 5,750 +0.10(+13.70%)
Mar 24, 2020 0.6100 0.7300 0.6100 0.7300 4,129 +0.20(+37.74%)
Mar 23, 2020 0.4900 0.5300 0.4900 0.5300 3,415 -0.05(-8.62%)
Mar 20, 2020 0.6000 0.6000 0.5800 0.5800 4,420 -0.02(-3.33%)
Mar 19, 2020 0.6000 0.6000 0.5800 0.6000 5,041 +0.02(+3.45%)
Mar 18, 2020 0.5900 0.5900 0.5800 0.5800 4,500 -0.17(-22.67%)
Mar 17, 2020 0.7500 0.7500 0.7500 0.7500 2,750 +0.00(+0.00%)
Mar 16, 2020 0.5100 0.7500 0.4500 0.7500 66,100 +0.23(+44.23%)
Mar 13, 2020 0.5200 0.5200 0.5200 0.5200 1,250 -0.06(-10.34%)
Mar 12, 2020 0.6200 0.6300 0.5700 0.5800 14,414 -0.05(-7.94%)
Mar 11, 2020 0.7000 0.7000 0.6200 0.6300 20,660 -0.12(-16.00%)
Mar 10, 2020 0.7100 0.7800 0.6800 0.7500 75,800 +0.05(+7.14%)
Mar 09, 2020 0.8500 0.8500 0.7000 0.7000 45,260 -0.18(-20.45%)
Mar 06, 2020 0.9600 0.9600 0.8700 0.8800 91,203 -0.15(-14.56%)
Mar 05, 2020 1.030 1.030 1.030 1.030 2,500 +0.07(+7.29%)
Mar 04, 2020 0.9700 0.9700 0.9600 0.9600 3,000 +0.03(+3.23%)
Mar 03, 2020 0.9400 0.9700 0.9300 0.9300 5,388 +0.06(+6.90%)
Mar 02, 2020 0.8700 0.8700 0.8700 200 +0.00(+0.00%)
Feb 28, 2020 0.8800 1.000 0.8600 0.8700 16,938 -0.03(-3.33%)
Feb 27, 2020 0.9200 0.9200 0.9000 0.9000 2,610 -0.15(-14.29%)
Feb 26, 2020 1.000 1.050 0.9600 1.050 16,776 +0.11(+11.70%)
Feb 25, 2020 0.9500 0.9500 0.9000 0.9400 19,000 -0.02(-2.08%)
Feb 24, 2020 1.030 1.050 0.9500 0.9600 28,220 +0.00(+0.00%)
Feb 21, 2020 0.9300 1.000 0.9300 0.9600 43,976 -0.04(-4.00%)
Feb 20, 2020 0.9000 1.000 0.9000 1.000 62,786 +0.10(+11.11%)
Feb 19, 2020 0.8900 0.9400 0.8700 0.9000 51,260 +0.01(+1.12%)
Feb 18, 2020 0.8900 0.8900 0.8800 0.8900 11,959 +0.00(+0.00%)
Feb 14, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 13, 2020 0.8900 0.8900 0.8900 0.8900 27,559 +0.00(+0.00%)
Feb 12, 2020 0.8800 0.8900 0.8800 0.8900 12,000 +0.00(+0.00%)
Feb 11, 2020 0.8700 0.8900 0.8700 0.8900 14,479 +0.00(+0.00%)
Feb 10, 2020 0.9000 0.9000 0.8900 0.8900 22,252 -0.01(-1.11%)
Feb 07, 2020 0.9000 0.9000 0.8900 0.9000 9,500 -0.02(-2.17%)
Feb 06, 2020 0.9300 0.9600 0.9100 0.9200 9,980 +0.00(+0.00%)
Feb 05, 2020 0.8700 0.9200 0.8700 0.9200 42,400 +0.02(+2.22%)
Feb 04, 2020 0.9000 0.9000 0.9000 0.9000 2,000 +0.03(+3.45%)
Feb 03, 2020 0.8900 0.8900 0.8700 0.8700 1,600 -0.03(-3.33%)
Jan 31, 2020 0.8900 0.9000 0.8500 0.9000 16,797 +0.00(+0.00%)
Jan 30, 2020 0.9000 0.9000 0.9000 0.9000 5,000 +0.05(+5.88%)
Jan 29, 2020 0.9000 0.9000 0.8500 0.8500 9,000 -0.05(-5.56%)
Jan 27, 2020 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jan 24, 2020 0.8900 0.8900 0.8900 0.8900 7,500 -0.01(-1.11%)
Jan 23, 2020 0.9000 0.9000 0.9000 0.9000 4,000 +0.05(+5.88%)
Jan 22, 2020 0.8700 0.8700 0.8500 0.8500 32,000 +0.00(+0.00%)
Jan 21, 2020 0.8200 0.8500 0.8200 0.8500 24,200 +0.02(+2.41%)
Jan 20, 2020 0.8400 0.8400 0.8200 0.8300 9,200 -0.01(-1.19%)
Jan 17, 2020 0.8200 0.8400 0.8200 0.8400 9,150 +0.03(+3.70%)
Jan 16, 2020 0.8100 0.8100 0.8000 0.8100 5,600 -0.02(-2.41%)
Jan 15, 2020 0.8300 0.8300 0.7800 0.8300 16,800 +0.01(+1.22%)
Jan 14, 2020 0.7700 0.8300 0.7700 0.8200 20,680 +0.04(+5.13%)
Jan 13, 2020 0.8100 0.8100 0.7700 0.7800 17,700 -0.03(-3.70%)
Jan 10, 2020 0.8700 0.8700 0.8100 0.8100 2,500 -0.03(-3.57%)
Jan 09, 2020 0.7900 0.8400 0.7900 0.8400 20,620 +0.03(+3.70%)
Jan 08, 2020 0.8600 0.8600 0.7900 0.8100 82,698 -0.05(-5.81%)
Jan 07, 2020 0.8600 0.8800 0.8600 0.8600 17,060 -0.04(-4.44%)
Jan 06, 2020 0.9400 0.9400 0.8900 0.9000 18,146 +0.00(+0.00%)
Jan 03, 2020 0.9000 0.9000 0.9000 0.9000 9,300 +0.00(+0.00%)
Jan 02, 2020 0.9000 0.9000 0.9000 0.9000 950 -0.01(-1.10%)
Dec 31, 2019 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 30, 2019 0.9100 0.9200 0.9100 0.9100 46,241 +0.00(+0.00%)
Dec 27, 2019 0.9000 0.9200 0.9000 0.9100 129,700 +0.06(+7.06%)
Dec 24, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 23, 2019 0.8600 0.9000 0.8500 0.9000 36,500 +0.08(+9.76%)
Dec 20, 2019 0.8600 0.8600 0.8000 0.8200 59,600 -0.04(-4.65%)
Dec 19, 2019 0.8600 0.8600 0.8600 0.8600 5,500 +0.00(+0.00%)
Dec 18, 2019 0.9000 0.9200 0.8300 0.8600 131,020 -0.03(-3.37%)
Dec 17, 2019 0.9000 0.9000 0.8900 0.8900 52,940 -0.02(-2.20%)
Dec 16, 2019 0.9000 0.9400 0.9000 0.9100 54,830 +0.01(+1.11%)
Dec 13, 2019 0.8800 0.9000 0.8800 0.9000 39,300 +0.02(+2.27%)
Dec 12, 2019 0.8800 0.8800 0.8500 0.8800 14,000 +0.02(+2.33%)
Dec 11, 2019 0.8600 0.8600 0.8600 0.8600 23,018 -0.04(-4.44%)
Dec 10, 2019 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Dec 09, 2019 0.9200 0.9200 0.9200 0.9200 5,309 +0.02(+2.22%)
Dec 06, 2019 0.8800 0.9300 0.8800 0.9000 7,500 +0.06(+7.14%)
Dec 05, 2019 0.8400 0.8600 0.8400 0.8400 45,419 +0.03(+3.70%)
Dec 04, 2019 0.8000 0.8500 0.8000 0.8100 14,019 +0.02(+2.53%)
Dec 03, 2019 0.8400 0.9000 0.7900 0.7900 109,480 -0.01(-1.25%)
Dec 02, 2019 0.8400 0.9300 0.8000 0.8000 133,170 -0.11(-12.09%)
Nov 29, 2019 0.8800 0.9100 0.8600 0.9100 12,300 +0.03(+3.41%)
Nov 27, 2019 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Nov 26, 2019 0.8600 0.8700 0.8200 0.8600 56,007 +0.02(+2.38%)
Nov 25, 2019 0.8300 0.8400 0.8200 0.8400 64,500 +0.01(+1.20%)
Nov 22, 2019 0.8900 0.9000 0.8300 0.8300 29,739 -0.06(-6.74%)
Nov 21, 2019 0.6600 0.8900 0.6600 0.8900 83,901 +0.05(+5.95%)
Nov 20, 2019 0.8800 0.8800 0.8400 0.8400 11,584 -0.01(-1.18%)
Nov 19, 2019 0.8800 0.9500 0.8500 0.8500 44,966 -0.03(-3.41%)
Nov 18, 2019 0.9100 0.9100 0.8800 0.8800 45,202 -0.03(-3.30%)
Nov 15, 2019 0.9600 0.9600 0.9100 0.9100 8,697 -0.03(-3.19%)
Nov 14, 2019 0.9200 0.9400 0.9200 0.9400 2,750 +0.02(+2.17%)
Nov 13, 2019 0.9200 0.9200 0.9200 0.9200 1,500 +0.00(+0.00%)
Nov 12, 2019 0.9200 0.9200 0.9200 0.9200 2,000 -0.05(-5.15%)
Nov 11, 2019 0.9600 0.9700 0.9600 0.9700 13,708 +0.04(+4.30%)
Nov 08, 2019 1.000 1.000 0.9300 0.9300 17,738 +0.02(+2.20%)
Nov 07, 2019 0.9100 0.9100 0.9100 0.9100 6,600 -0.08(-8.08%)
Nov 06, 2019 0.9200 0.9900 0.9200 0.9900 8,460 +0.07(+7.61%)
Nov 05, 2019 0.9600 0.9600 0.8700 0.9200 111,825 -0.04(-4.17%)
Nov 04, 2019 0.9700 0.9900 0.9600 0.9600 4,777 -0.08(-7.69%)
Nov 01, 2019 1.040 1.040 1.040 1.040 1,025 +0.04(+4.00%)
Oct 31, 2019 0.9400 1.000 0.9400 1.000 57,779 +0.03(+3.09%)
Oct 30, 2019 1.020 1.020 0.9700 0.9700 34,207 -0.07(-6.73%)
Oct 29, 2019 1.040 1.040 1.040 1.040 500 +0.03(+2.97%)
Oct 28, 2019 0.8800 1.010 0.8800 1.010 16,939 +0.04(+4.12%)
Oct 25, 2019 0.9700 0.9700 0.9700 0.9700 27,700 -0.02(-2.02%)
Oct 24, 2019 1.010 1.040 0.9700 0.9900 3,290 -0.03(-2.94%)
Oct 23, 2019 1.000 1.020 0.9700 1.020 24,700 +0.02(+2.00%)
Oct 22, 2019 0.9700 1.000 0.9700 1.000 12,700 +0.00(+0.00%)
Oct 21, 2019 1.000 1.020 0.9600 1.000 348,017 +0.00(+0.00%)
Oct 18, 2019 1.000 1.020 0.9900 1.000 8,600 -0.02(-1.96%)
Oct 17, 2019 1.050 1.050 1.020 1.020 8,080 +0.00(+0.00%)
Oct 16, 2019 1.010 1.070 1.010 1.020 6,029 +0.01(+0.99%)
Oct 15, 2019 1.000 1.050 1.000 1.010 36,419 -0.01(-0.98%)
Oct 11, 2019 1.020 1.020 1.020 0 +0.01(+0.99%)
Oct 10, 2019 1.060 1.070 1.000 1.010 10,300 -0.04(-3.81%)
Oct 09, 2019 1.050 1.050 1.050 1.050 6,300 -0.05(-4.55%)
Oct 08, 2019 1.120 1.120 1.040 1.100 41,682 +0.03(+2.80%)
Oct 07, 2019 1.120 1.120 1.070 1.070 14,000 -0.04(-3.60%)
Oct 04, 2019 1.060 1.130 1.050 1.110 15,200 -0.03(-2.63%)
Oct 03, 2019 1.150 1.150 1.140 1.140 2,600 -0.01(-0.87%)
Oct 02, 2019 1.050 1.150 1.050 1.150 30,750 +0.10(+9.52%)
Oct 01, 2019 1.110 1.110 1.050 1.050 10,400 -0.07(-6.25%)
Sep 30, 2019 1.120 1.120 1.080 1.120 4,000 -0.02(-1.75%)
Sep 27, 2019 1.080 1.140 1.080 1.140 1,978 +0.01(+0.88%)
Sep 26, 2019 1.120 1.140 1.120 1.130 52,046 +0.03(+2.73%)
Sep 25, 2019 1.120 1.120 1.100 1.100 11,180 -0.02(-1.79%)
Sep 24, 2019 1.170 1.170 1.120 1.120 6,900 -0.07(-5.88%)
Sep 23, 2019 1.190 1.190 1.190 1.190 2,900 +0.04(+3.48%)
Sep 20, 2019 1.190 1.190 1.150 1.150 1,200 +0.01(+0.88%)
Sep 18, 2019 1.140 1.140 1.140 0 -0.05(-4.20%)
Sep 17, 2019 1.190 1.190 1.190 1.190 12,500 -0.01(-0.83%)
Sep 16, 2019 1.110 1.200 1.100 1.200 65,651 +0.10(+9.09%)
Sep 13, 2019 1.160 1.160 1.100 1.100 10,441 -0.06(-5.17%)
Sep 12, 2019 1.100 1.160 1.100 1.160 6,840 +0.06(+5.45%)
Sep 11, 2019 1.150 1.150 1.100 1.100 32,980 -0.02(-1.79%)
Sep 10, 2019 1.100 1.120 1.050 1.120 19,200 +0.00(+0.00%)
Sep 09, 2019 1.180 1.180 1.110 1.120 46,975 -0.10(-8.20%)
Sep 06, 2019 1.180 1.220 1.160 1.220 58,207 +0.04(+3.39%)
Sep 05, 2019 1.220 1.220 1.150 1.180 105,305 -0.04(-3.28%)
Sep 04, 2019 1.200 1.220 1.200 1.220 30,129 +0.02(+1.67%)
Sep 03, 2019 1.180 1.200 1.160 1.200 83,219 +0.02(+1.69%)
Aug 30, 2019 1.180 1.180 1.180 0 +0.02(+1.72%)
Aug 29, 2019 1.200 1.200 1.150 1.160 187,777 -0.04(-3.33%)
Aug 28, 2019 1.200 1.220 1.100 1.200 126,319 +0.03(+2.56%)
Aug 27, 2019 1.150 1.310 1.100 1.170 81,759 +0.01(+0.86%)
Aug 26, 2019 1.240 1.250 1.160 1.160 18,351 -0.02(-1.69%)
Aug 23, 2019 1.260 1.340 1.150 1.180 375,540 -0.08(-6.35%)
Aug 22, 2019 1.260 1.360 1.260 1.260 31,100 -0.12(-8.70%)
Aug 21, 2019 1.370 1.380 1.370 1.380 5,299 +0.01(+0.73%)
Aug 20, 2019 1.250 1.370 1.250 1.370 62,050 +0.11(+8.73%)
Aug 16, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Aug 15, 2019 1.490 1.490 1.250 1.260 100,200 -0.25(-16.56%)
Aug 14, 2019 1.660 1.660 1.490 1.510 68,000 -0.14(-8.48%)
Aug 13, 2019 1.510 1.660 1.510 1.650 10,599 -0.02(-1.20%)
Aug 12, 2019 1.550 1.700 1.520 1.670 108,240 +0.08(+5.03%)
Aug 09, 2019 1.600 1.600 1.550 1.590 22,600 -0.01(-0.63%)
Aug 08, 2019 1.630 1.630 1.600 1.600 31,050 -0.05(-3.03%)
Aug 07, 2019 1.720 1.720 1.640 1.650 13,800 +0.00(+0.00%)
Aug 06, 2019 1.400 1.810 1.400 1.650 121,323 +0.40(+32.00%)
Aug 02, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 30, 2019 1.250 1.250 1.250 0 -0.10(-7.41%)
Jul 29, 2019 1.350 1.360 1.350 1.350 25,400 -0.04(-2.88%)
Jul 26, 2019 1.300 1.390 1.300 1.390 3,220 +0.09(+6.92%)
Jul 25, 2019 1.250 1.300 1.250 1.300 9,420 +0.00(+0.00%)
Jul 24, 2019 1.300 1.300 1.300 1.300 1,110 +0.00(+0.00%)
Jul 23, 2019 1.300 1.300 1.300 1.300 5,000 +0.00(+0.00%)
Jul 22, 2019 1.300 1.300 1.300 1.300 35,100 +0.00(+0.00%)
Jul 19, 2019 1.250 1.310 1.200 1.300 6,404 -0.01(-0.76%)
Jul 18, 2019 1.300 1.310 1.300 1.310 700 -0.07(-5.07%)
Jul 17, 2019 1.380 1.380 1.380 1.380 409 +0.03(+2.22%)
Jul 15, 2019 1.350 1.350 1.350 0 -0.04(-2.88%)
Jul 12, 2019 1.500 1.500 1.390 1.390 51,908 +0.09(+6.92%)
Jul 11, 2019 1.450 1.450 1.300 1.300 32,100 +0.00(+0.00%)
Jul 10, 2019 1.320 1.320 1.300 1.300 29,200 -0.02(-1.52%)
Jul 09, 2019 1.320 1.320 1.320 1.320 200 -0.07(-5.04%)
Jul 08, 2019 1.390 1.390 1.390 1.390 28,900 +0.00(+0.00%)
Jul 05, 2019 1.390 1.390 1.390 1.390 22,500 +0.00(+0.00%)
Jul 04, 2019 1.420 1.450 1.310 1.390 138,200 -0.03(-2.11%)
Jul 03, 2019 1.400 1.440 1.320 1.420 98,027 +0.02(+1.43%)
Jul 02, 2019 1.390 1.430 1.390 1.400 105,227 -0.01(-0.71%)
Jun 28, 2019 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 27, 2019 1.380 1.410 1.380 1.410 14,200 +0.03(+2.17%)
Jun 26, 2019 1.250 1.410 1.250 1.380 13,910 -0.03(-2.13%)
Jun 25, 2019 1.350 1.410 1.350 1.410 65,038 +0.06(+4.44%)
Jun 24, 2019 1.280 1.350 1.240 1.350 117,054 +0.07(+5.47%)
Jun 21, 2019 1.240 1.280 1.240 1.280 16,979 +0.03(+2.40%)
Jun 20, 2019 1.050 1.250 1.010 1.250 29,159 +0.20(+19.05%)
Jun 19, 2019 1.050 1.050 1.050 1.050 1,000 +0.02(+1.94%)
Jun 17, 2019 1.030 1.030 1.030 0 +0.23(+28.75%)
Jun 14, 2019 0.8000 0.8000 0.8000 0.8000 200 -0.20(-20.00%)
Jun 13, 2019 1.000 1.000 1.000 1.000 100 -0.03(-2.91%)
Jun 12, 2019 0.9900 1.030 0.9900 1.030 4,007 +0.03(+3.00%)
Jun 07, 2019 1.000 1.000 1.000 0 -0.03(-2.91%)
Jun 06, 2019 1.030 1.030 1.030 1.030 11,500 +0.03(+3.00%)
Jun 05, 2019 1.000 1.000 1.000 80 +0.00(+0.00%)
Jun 03, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
May 31, 2019 1.000 1.000 1.000 1.000 500 -0.04(-3.85%)
May 23, 2019 1.040 1.040 1.040 0 +0.02(+1.96%)
May 17, 2019 1.020 1.020 1.020 0 +0.02(+2.00%)
May 16, 2019 1.010 1.010 1.000 1.000 12,706 -0.01(-0.99%)
May 14, 2019 1.010 1.010 1.010 0 -0.09(-8.18%)
May 10, 2019 1.100 1.100 1.100 0 +0.01(+0.92%)
May 09, 2019 1.100 1.100 1.090 1.090 1,300 -0.09(-7.63%)
May 08, 2019 1.180 1.180 1.180 36 +0.00(+0.00%)
May 07, 2019 1.180 1.180 1.180 1.180 400 +0.09(+8.26%)
May 02, 2019 1.090 1.090 1.090 0 +0.00(+0.00%)
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.