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

Sailfish Royalty Corp (TSV: FISH )

1.150 -0.050 (-4.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Nov 30, 2022 0.6900 0.6900 0.6900 0.6900 2,500 +0.00(+0.00%)
Nov 29, 2022 0.6700 0.6900 0.6700 0.6900 5,645 +0.01(+1.47%)
Nov 25, 2022 0.6800 18 +0.00(+0.00%)
Nov 24, 2022 0.6900 0.6900 0.6800 0.6800 5,000 +0.02(+3.03%)
Nov 23, 2022 0.6900 0.6900 0.6600 0.6600 6,000 -0.03(-4.35%)
Nov 22, 2022 0.6700 0.6900 0.6700 0.6900 4,500 +0.03(+4.55%)
Nov 21, 2022 0.6800 0.6800 0.6600 0.6600 11,324 -0.01(-1.49%)
Nov 17, 2022 0.6700 350 -0.02(-2.90%)
Nov 16, 2022 0.7000 0.7000 0.6800 0.6900 40,541 -0.01(-1.43%)
Nov 15, 2022 0.6900 0.7000 0.6800 0.7000 7,500 +0.03(+4.48%)
Nov 14, 2022 0.6900 0.6900 0.6700 0.6700 6,900 -0.02(-2.90%)
Nov 11, 2022 0.6900 0.6900 0.6700 0.6900 184,884 +0.01(+1.47%)
Nov 10, 2022 0.6900 0.7000 0.6800 0.6800 184,571 +0.01(+1.49%)
Nov 09, 2022 0.6800 0.6900 0.6700 0.6700 56,117 +0.01(+1.52%)
Nov 08, 2022 0.6800 0.6800 0.6600 0.6600 19,004 -0.02(-2.94%)
Nov 07, 2022 0.6700 0.6800 0.6700 0.6800 6,075 +0.01(+1.49%)
Nov 04, 2022 0.6700 0.6700 0.6600 0.6700 23,700 -0.01(-1.47%)
Nov 03, 2022 0.6800 0.6800 0.6800 0.6800 6,000 +0.01(+1.49%)
Nov 02, 2022 0.6700 0.6700 0.6700 0.6700 1,010 +0.02(+3.08%)
Nov 01, 2022 0.6800 0.6800 0.6500 0.6500 15,105 -0.03(-4.41%)
Oct 31, 2022 0.7300 0.7300 0.6800 0.6800 75,314 -0.05(-6.85%)
Oct 28, 2022 0.7300 0.7300 0.7300 0.7300 10,010 -0.01(-1.35%)
Oct 27, 2022 0.7200 0.7400 0.7200 0.7400 6,900 +0.02(+2.78%)
Oct 26, 2022 0.7000 0.7700 0.6800 0.7200 170,340 +0.03(+4.35%)
Oct 25, 2022 0.7900 0.7900 0.6900 0.6900 214,869 -0.09(-11.54%)
Oct 24, 2022 0.8000 0.8000 0.7800 0.7800 24,534 -0.02(-2.50%)
Oct 21, 2022 0.8500 0.8500 0.8000 0.8000 17,452 -0.03(-3.61%)
Oct 20, 2022 0.8700 0.8700 0.8300 0.8300 17,500 -0.06(-6.74%)
Oct 19, 2022 0.8900 0.8900 0.8900 0.8900 510 +0.00(+0.00%)
Oct 18, 2022 0.8800 0.8900 0.8800 0.8900 4,505 +0.00(+0.00%)
Oct 14, 2022 0.8900 0 +0.00(+0.00%)
Oct 11, 2022 0.8900 300 -0.07(-7.29%)
Oct 07, 2022 0.9600 0 +0.00(+0.00%)
Oct 06, 2022 0.9600 0.9600 0.9600 0.9600 8,500 +0.04(+4.35%)
Oct 05, 2022 0.8500 0.9200 0.8500 0.9200 2,900 -0.05(-5.15%)
Oct 04, 2022 0.9500 0.9700 0.9500 0.9700 14,471 +0.02(+2.11%)
Oct 03, 2022 0.9200 0.9600 0.9200 0.9500 21,765 +0.03(+3.26%)
Sep 30, 2022 0.8800 0.9200 0.8800 0.9200 15,541 +0.12(+15.00%)
Sep 29, 2022 0.8100 0.8100 0.7900 0.8000 6,569 +0.01(+1.27%)
Sep 28, 2022 0.7800 0.8200 0.7800 0.7900 45,010 +0.01(+1.28%)
Sep 27, 2022 0.7600 0.7800 0.7500 0.7800 3,131 +0.02(+2.63%)
Sep 26, 2022 0.8500 0.8500 0.7400 0.7600 35,346 -0.05(-6.17%)
Sep 23, 2022 0.9000 0.9900 0.7900 0.8100 80,312 -0.09(-10.00%)
Sep 22, 2022 0.9000 0.9100 0.9000 0.9000 46,339 +0.00(+0.00%)
Sep 21, 2022 0.8900 0.9000 0.8800 0.9000 9,001 +0.00(+0.00%)
Sep 20, 2022 0.9000 0.9000 0.8900 0.9000 24,663 -0.01(-1.10%)
Sep 19, 2022 0.9400 0.9400 0.9100 0.9100 8,065 +0.01(+1.11%)
Sep 16, 2022 1.000 1.050 0.9000 0.9000 224,766 -0.10(-10.00%)
Sep 15, 2022 1.050 1.070 1.000 1.000 13,100 -0.01(-0.99%)
Sep 14, 2022 1.120 1.120 1.000 1.010 72,525 -0.11(-9.82%)
Sep 13, 2022 1.120 1.120 1.110 1.120 17,903 +0.00(+0.00%)
Sep 12, 2022 1.150 1.150 1.120 1.120 11,601 -0.03(-2.61%)
Sep 09, 2022 1.150 1.150 1.150 1.150 1,259 +0.02(+1.77%)
Sep 08, 2022 1.130 1.130 1.130 1.130 663 +0.00(+0.00%)
Sep 07, 2022 1.130 1.130 1.130 1.130 6,116 +0.00(+0.00%)
Sep 06, 2022 1.130 1.130 1.120 1.130 41,226 +0.01(+0.89%)
Sep 02, 2022 1.120 0 -0.05(-4.27%)
Sep 01, 2022 1.210 1.210 1.170 1.170 42,400 -0.04(-3.31%)
Aug 31, 2022 1.220 1.220 1.210 1.210 20,201 -0.01(-0.82%)
Aug 30, 2022 1.240 1.240 1.220 1.220 4,200 -0.03(-2.40%)
Aug 29, 2022 1.240 1.250 1.240 1.250 3,354 -0.01(-0.79%)
Aug 25, 2022 1.260 6 -0.02(-1.56%)
Aug 24, 2022 1.280 1.280 1.280 1.280 1,200 +0.00(+0.00%)
Aug 23, 2022 1.300 1.300 1.280 1.280 500 +0.00(+0.00%)
Aug 22, 2022 1.290 1.300 1.280 1.280 21,370 +0.00(+0.00%)
Aug 19, 2022 1.280 1.290 1.280 1.280 63,796 +0.00(+0.00%)
Aug 18, 2022 1.300 1.300 1.280 1.280 3,480 -0.03(-2.29%)
Aug 16, 2022 1.310 0 +0.01(+0.77%)
Aug 15, 2022 1.280 1.300 1.280 1.300 3,781 +0.02(+1.56%)
Aug 12, 2022 1.240 1.280 1.240 1.280 6,850 +0.02(+1.59%)
Aug 11, 2022 1.260 1.260 1.260 1.260 400 +0.00(+0.00%)
Aug 10, 2022 1.250 1.260 1.250 1.260 993 +0.00(+0.00%)
Aug 09, 2022 1.250 1.260 1.250 1.260 800 +0.02(+1.61%)
Aug 08, 2022 1.230 1.250 1.230 1.240 2,321 +0.01(+0.81%)
Aug 05, 2022 1.230 1.230 1.230 1.230 800 +0.00(+0.00%)
Aug 04, 2022 1.230 1.230 1.230 1.230 101 +0.03(+2.50%)
Aug 03, 2022 1.230 1.230 1.200 1.200 12,956 -0.01(-0.83%)
Aug 02, 2022 1.250 1.250 1.210 1.210 7,152 +0.03(+2.54%)
Jul 29, 2022 1.180 0 -0.04(-3.28%)
Jul 28, 2022 1.210 1.220 1.210 1.220 11,463 +0.00(+0.00%)
Jul 27, 2022 1.190 1.220 1.190 1.220 20,120 +0.02(+1.67%)
Jul 26, 2022 1.220 1.220 1.190 1.200 18,300 +0.00(+0.00%)
Jul 25, 2022 1.200 1.200 1.200 1.200 10,003 -0.01(-0.83%)
Jul 22, 2022 1.210 1.230 1.210 1.210 1,200 -0.02(-1.63%)
Jul 21, 2022 1.220 1.230 1.220 1.230 700 +0.01(+0.82%)
Jul 20, 2022 1.230 1.230 1.220 1.220 2,210 +0.00(+0.00%)
Jul 19, 2022 1.240 1.240 1.220 1.220 1,800 -0.02(-1.61%)
Jul 18, 2022 1.240 1.240 1.220 1.240 4,900 +0.03(+2.48%)
Jul 15, 2022 1.210 1.210 1.210 1.210 520 -0.02(-1.63%)
Jul 14, 2022 1.240 1.240 1.230 1.230 103,640 -0.01(-0.81%)
Jul 13, 2022 1.240 1.250 1.240 1.240 3,900 -0.01(-0.80%)
Jul 12, 2022 1.260 1.260 1.250 1.250 1,900 +0.00(+0.00%)
Jul 11, 2022 1.270 1.270 1.250 1.250 2,822 -0.01(-0.79%)
Jul 08, 2022 1.300 1.300 1.250 1.260 2,776 +0.01(+0.80%)
Jul 06, 2022 1.250 2 +0.00(+0.00%)
Jul 05, 2022 1.230 1.250 1.230 1.250 7,061 +0.02(+1.63%)
Jul 04, 2022 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Jun 30, 2022 1.230 0 -0.07(-5.38%)
Jun 29, 2022 1.290 1.300 1.290 1.300 3,100 +0.01(+0.78%)
Jun 28, 2022 1.320 1.320 1.290 1.290 3,700 -0.05(-3.73%)
Jun 27, 2022 1.320 1.340 1.310 1.340 3,345 +0.04(+3.08%)
Jun 24, 2022 1.280 1.300 1.280 1.300 6,379 +0.05(+4.00%)
Jun 23, 2022 1.270 1.280 1.250 1.250 22,800 -0.04(-3.10%)
Jun 22, 2022 1.250 1.300 1.250 1.290 27,100 +0.03(+2.38%)
Jun 21, 2022 1.260 1.260 1.250 1.260 5,002 +0.14(+12.50%)
Jun 17, 2022 1.120 0 -0.13(-10.40%)
Jun 16, 2022 1.250 1.250 1.250 1.250 25,000 -0.01(-0.79%)
Jun 15, 2022 1.250 1.260 1.250 1.260 28,000 +0.01(+0.80%)
Jun 14, 2022 1.250 1.250 1.250 1.250 460 +0.00(+0.00%)
Jun 13, 2022 1.280 1.280 1.250 1.250 8,850 -0.08(-6.02%)
Jun 10, 2022 1.250 1.350 1.250 1.330 20,149 +0.05(+3.91%)
Jun 09, 2022 1.280 1.280 1.270 1.280 3,800 -0.01(-0.78%)
Jun 08, 2022 1.310 1.310 1.290 1.290 1,350 -0.02(-1.53%)
Jun 07, 2022 1.300 1.310 1.300 1.310 2,004 +0.01(+0.77%)
Jun 06, 2022 1.340 1.340 1.300 1.300 4,214 -0.04(-2.99%)
Jun 03, 2022 1.270 1.340 1.270 1.340 26,761 +0.07(+5.51%)
Jun 02, 2022 1.280 1.280 1.270 1.270 2,147 +0.00(+0.00%)
Jun 01, 2022 1.280 1.280 1.240 1.270 30,711 -0.01(-0.78%)
May 31, 2022 1.290 1.290 1.280 1.280 4,100 +0.00(+0.00%)
May 30, 2022 1.300 1.300 1.280 1.280 3,500 -0.01(-0.78%)
May 27, 2022 1.280 1.300 1.280 1.290 25,300 +0.02(+1.57%)
May 26, 2022 1.310 1.310 1.270 1.270 4,147 -0.03(-2.31%)
May 25, 2022 1.340 1.340 1.300 1.300 6,310 -0.04(-2.99%)
May 20, 2022 1.340 0 +0.05(+3.88%)
May 19, 2022 1.290 1.300 1.290 1.290 7,500 +0.00(+0.00%)
May 18, 2022 1.300 1.300 1.290 1.290 1,590 +0.02(+1.57%)
May 17, 2022 1.270 1.270 1.270 1.270 667 -0.03(-2.31%)
May 16, 2022 1.330 1.330 1.300 1.300 306 +0.04(+3.17%)
May 13, 2022 1.250 1.260 1.250 1.260 300 +0.01(+0.80%)
May 12, 2022 1.300 1.310 1.250 1.250 116,151 -0.08(-6.02%)
May 11, 2022 1.340 1.340 1.320 1.330 4,990 +0.00(+0.00%)
May 10, 2022 1.310 1.340 1.310 1.330 1,770 +0.01(+0.76%)
May 09, 2022 1.350 1.350 1.290 1.320 53,418 -0.07(-5.04%)
May 05, 2022 1.390 0 -0.01(-0.71%)
May 04, 2022 1.400 1.400 1.390 1.400 5,901 +0.00(+0.00%)
May 03, 2022 1.350 1.400 1.350 1.400 533 +0.05(+3.70%)
May 02, 2022 1.400 1.400 1.350 1.350 18,200 -0.05(-3.57%)
Apr 29, 2022 1.410 1.410 1.400 1.400 3,111 +0.00(+0.00%)
Apr 28, 2022 1.400 1.400 1.400 1.400 10,200 +0.00(+0.00%)
Apr 27, 2022 1.400 1.400 1.400 1.400 20,701 +0.01(+0.72%)
Apr 26, 2022 1.390 1.390 1.390 1.390 18,788 +0.01(+0.72%)
Apr 25, 2022 1.380 1.410 1.380 1.380 39,815 -0.03(-2.13%)
Apr 22, 2022 1.380 1.450 1.380 1.410 63,537 +0.01(+0.71%)
Apr 21, 2022 1.450 1.460 1.370 1.400 75,592 -0.05(-3.45%)
Apr 20, 2022 1.470 1.470 1.450 1.450 5,000 -0.02(-1.36%)
Apr 19, 2022 1.480 1.480 1.470 1.470 1,400 +0.01(+0.68%)
Apr 18, 2022 1.460 1.460 1.460 1.460 600 +0.00(+0.00%)
Apr 14, 2022 1.460 0 -0.03(-2.01%)
Apr 13, 2022 1.410 1.490 1.410 1.490 15,400 +0.04(+2.76%)
Apr 12, 2022 1.450 1.450 1.450 1.450 17,742 -0.01(-0.68%)
Apr 11, 2022 1.460 1.460 1.460 1.460 400 +0.06(+4.29%)
Apr 08, 2022 1.460 1.460 1.400 1.400 20,402 -0.06(-4.11%)
Apr 07, 2022 1.480 1.480 1.460 1.460 3,737 +0.01(+0.69%)
Apr 06, 2022 1.420 1.470 1.420 1.450 9,740 +0.00(+0.00%)
Apr 05, 2022 1.470 1.470 1.450 1.450 340 +0.02(+1.40%)
Apr 04, 2022 1.470 1.470 1.430 1.430 11,293 -0.04(-2.72%)
Apr 01, 2022 1.470 1.470 1.460 1.470 2,600 -0.01(-0.68%)
Mar 31, 2022 1.460 1.480 1.450 1.480 8,550 +0.01(+0.68%)
Mar 30, 2022 1.480 1.480 1.470 1.470 1,320 +0.00(+0.00%)
Mar 29, 2022 1.490 1.490 1.470 1.470 2,850 -0.02(-1.34%)
Mar 28, 2022 1.490 1.500 1.490 1.490 7,200 -0.01(-0.67%)
Mar 25, 2022 1.470 1.500 1.470 1.500 8,100 +0.03(+2.04%)
Mar 24, 2022 1.480 1.490 1.470 1.470 11,226 +0.00(+0.00%)
Mar 23, 2022 1.470 1.470 1.470 1.470 700 +0.01(+0.68%)
Mar 22, 2022 1.470 1.480 1.460 1.460 2,300 -0.02(-1.35%)
Mar 21, 2022 1.450 1.480 1.430 1.480 6,201 +0.05(+3.50%)
Mar 18, 2022 1.480 1.480 1.430 1.430 15,775 -0.07(-4.67%)
Mar 17, 2022 1.460 1.500 1.440 1.500 22,500 +0.06(+4.17%)
Mar 16, 2022 1.460 1.460 1.440 1.440 2,902 -0.02(-1.37%)
Mar 15, 2022 1.450 1.490 1.450 1.460 2,500 +0.01(+0.69%)
Mar 14, 2022 1.460 1.460 1.420 1.450 10,300 -0.01(-0.68%)
Mar 11, 2022 1.520 1.520 1.460 1.460 191,681 -0.04(-2.67%)
Mar 10, 2022 1.510 1.510 1.500 1.500 5,000 -0.02(-1.32%)
Mar 09, 2022 1.540 1.550 1.510 1.520 1,801 -0.02(-1.30%)
Mar 08, 2022 1.500 1.560 1.490 1.540 14,521 +0.06(+4.05%)
Mar 07, 2022 1.490 1.510 1.470 1.480 11,619 -0.01(-0.67%)
Mar 04, 2022 1.490 1.500 1.490 1.490 14,680 -0.01(-0.67%)
Mar 03, 2022 1.500 1.500 1.500 1.500 1,000 +0.01(+0.67%)
Mar 02, 2022 1.500 1.500 1.490 1.490 4,500 -0.02(-1.32%)
Mar 01, 2022 1.500 1.510 1.500 1.510 3,700 +0.04(+2.72%)
Feb 28, 2022 1.490 1.500 1.470 1.470 3,800 -0.03(-2.00%)
Feb 25, 2022 1.490 1.500 1.490 1.500 4,100 +0.02(+1.35%)
Feb 24, 2022 1.500 1.500 1.480 1.480 3,000 -0.03(-1.99%)
Feb 23, 2022 1.510 1.510 1.510 1.510 5,036 +0.02(+1.34%)
Feb 22, 2022 1.520 1.520 1.490 1.490 4,420 -0.02(-1.32%)
Feb 18, 2022 1.510 0 +0.00(+0.00%)
Feb 17, 2022 1.510 1.510 1.500 1.510 3,800 +0.00(+0.00%)
Feb 16, 2022 1.500 1.510 1.500 1.510 12,303 +0.01(+0.67%)
Feb 15, 2022 1.500 1.500 1.500 1.500 27,746 +0.00(+0.00%)
Feb 11, 2022 1.500 0 +0.00(+0.00%)
Feb 10, 2022 1.500 1.510 1.500 1.500 27,500 +0.00(+0.00%)
Feb 09, 2022 1.500 1.510 1.500 1.500 30,000 +0.00(+0.00%)
Feb 08, 2022 1.550 1.550 1.500 1.500 104,534 +0.00(+0.00%)
Feb 07, 2022 1.500 1.540 1.500 1.500 74,500 +0.00(+0.00%)
Feb 04, 2022 1.510 1.510 1.500 1.500 94,200 +0.00(+0.00%)
Feb 03, 2022 1.510 1.530 1.500 87,810 -0.03(-1.96%)
Feb 02, 2022 1.530 1.530 1.530 1.530 100 -0.02(-1.29%)
Jan 31, 2022 1.550 0 +0.09(+6.16%)
Jan 28, 2022 1.540 1.540 1.460 1.460 20,500 -0.04(-2.67%)
Jan 25, 2022 1.500 50 -0.05(-3.23%)
Jan 24, 2022 1.570 1.570 1.550 1.550 6,200 -0.02(-1.27%)
Jan 21, 2022 1.570 1.570 1.570 1.570 201 -0.01(-0.63%)
Jan 20, 2022 1.600 1.650 1.580 1.580 54,417 -0.04(-2.47%)
Jan 19, 2022 1.540 1.620 1.540 1.620 37,481 +0.06(+3.85%)
Jan 18, 2022 1.540 1.560 1.540 1.560 6,217 +0.02(+1.30%)
Jan 17, 2022 1.560 1.560 1.540 1.540 5,276 -0.03(-1.91%)
Jan 14, 2022 1.580 1.580 1.570 1.570 8,600 -0.03(-1.88%)
Jan 13, 2022 1.560 1.600 1.540 1.600 56,800 +0.02(+1.27%)
Jan 12, 2022 1.510 1.580 1.510 1.580 12,704 -0.01(-0.63%)
Jan 11, 2022 1.570 1.590 1.570 1.590 45,974 +0.04(+2.58%)
Jan 10, 2022 1.500 1.550 1.500 1.550 38,000 +0.02(+1.31%)
Jan 07, 2022 1.480 1.530 1.470 1.530 24,300 -0.05(-3.16%)
Jan 06, 2022 1.570 1.590 1.560 1.580 64,818 +0.02(+1.28%)
Jan 05, 2022 1.520 1.560 1.520 1.560 50,852 +0.03(+1.96%)
Dec 31, 2021 1.530 1.530 1.530 0 +0.01(+0.66%)
Dec 30, 2021 1.490 1.520 1.490 1.520 5,100 +0.00(+0.00%)
Dec 29, 2021 1.460 1.520 1.460 1.520 2,302 -0.02(-1.30%)
Dec 23, 2021 1.540 1.540 1.540 0 +0.04(+2.67%)
Dec 22, 2021 1.490 1.530 1.490 1.500 5,753 +0.00(+0.00%)
Dec 21, 2021 1.500 1.500 1.500 1.500 100 +0.04(+2.74%)
Dec 20, 2021 1.500 1.500 1.460 1.460 15,700 -0.03(-2.01%)
Dec 17, 2021 1.440 1.510 1.440 1.490 25,974 +0.07(+4.93%)
Dec 16, 2021 1.390 1.420 1.390 1.420 98,550 +0.03(+2.16%)
Dec 15, 2021 1.365 1.390 1.350 1.390 143,600 +0.04(+2.96%)
Dec 14, 2021 1.350 1.350 1.350 1.350 2,300 +0.00(+0.00%)
Dec 13, 2021 1.370 1.370 1.350 1.350 2,175 +0.01(+0.75%)
Dec 10, 2021 1.340 1.340 1.340 1.340 1,200 +0.00(+0.00%)
Dec 09, 2021 1.350 1.360 1.340 1.340 29,500 -0.05(-3.60%)
Dec 08, 2021 1.390 1.390 1.390 1.390 100 +0.01(+0.72%)
Dec 07, 2021 1.380 1.380 1.380 1.380 200 +0.03(+2.22%)
Dec 06, 2021 1.350 1.350 1.350 1.350 500 -0.02(-1.46%)
Dec 03, 2021 1.400 1.400 1.370 1.370 13,800 -0.03(-2.14%)
Dec 02, 2021 1.440 1.440 1.400 1.400 7,329 -0.02(-1.41%)
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.