Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Ridge Resource Ltd (TSV: SHL )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 1:30 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 (%)
May 30, 2008 0.3200 0.3200 0.3200 0.3200 52,500 +0.01(+3.23%)
May 29, 2008 0.3800 0.3800 0.3100 0.3100 42,500 -0.01(-3.13%)
May 28, 2008 0.3300 0.3300 0.3200 0.3200 15,000 +0.01(+3.23%)
May 27, 2008 0.3300 0.3500 0.3100 0.3100 68,500 -0.01(-1.59%)
May 26, 2008 0.3150 0.3150 0.3150 0.3150 2,500 +0.02(+5.00%)
May 23, 2008 0.3000 0.3000 0.3000 0.3000 17,000 -0.01(-3.23%)
May 22, 2008 0.3200 0.3200 0.3100 0.3100 4,000 -0.02(-4.62%)
May 21, 2008 0.3250 0.3500 0.3250 0.3250 42,625 +0.01(+1.56%)
May 20, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 19, 2008 0.3050 0.3200 0.3050 0.3200 19,500 +0.00(+0.00%)
May 16, 2008 0.3050 0.3200 0.3050 0.3200 19,500 +0.04(+16.36%)
May 15, 2008 0.3000 0.3000 0.2750 0.2750 14,000 -0.03(-11.29%)
May 14, 2008 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
May 13, 2008 0.2950 0.3000 0.2950 0.3000 21,000 +0.04(+15.38%)
May 12, 2008 0.3150 0.3200 0.2600 0.2600 13,500 -0.05(-17.46%)
May 09, 2008 0.3150 0.3150 0.3150 0.3150 2,000 +0.06(+23.53%)
May 08, 2008 0.2550 0.2750 0.2550 0.2550 29,000 +0.00(+0.00%)
May 07, 2008 0.3000 0.3000 0.2550 0.2550 6,000 -0.04(-15.00%)
May 06, 2008 0.3000 0.3000 0.3000 0.3000 7,000 -0.02(-6.25%)
May 05, 2008 0.3450 0.3500 0.3000 0.3200 53,000 -0.03(-8.57%)
May 02, 2008 0.2450 0.4000 0.3500 0.3500 116,200 +0.11(+48.94%)
May 01, 2008 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Apr 30, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 29, 2008 0.2350 0.2350 0.2300 0.2300 44,500 -0.00(-2.13%)
Apr 28, 2008 0.2350 0.2350 0.2350 0.2350 37,500 +0.00(+0.00%)
Apr 25, 2008 0.2300 0.2350 0.2300 0.2350 18,000 +0.01(+4.44%)
Apr 24, 2008 0.2000 0.2250 0.1800 0.2250 127,900 +0.00(+0.00%)
Apr 23, 2008 0.2250 0.2250 0.2250 0.2250 50,000 -0.01(-2.17%)
Apr 22, 2008 0.2400 0.2500 0.2100 0.2300 239,100 +0.03(+15.00%)
Apr 21, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 18, 2008 0.1900 0.2000 0.1900 0.2000 26,500 +0.02(+8.11%)
Apr 17, 2008 0.1750 0.1850 0.1750 0.1850 55,000 -0.01(-5.13%)
Apr 16, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 15, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 14, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 11, 2008 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Apr 10, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 09, 2008 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+5.56%)
Apr 08, 2008 0.1850 0.1850 0.1800 0.1800 3,000 -0.02(-7.69%)
Apr 07, 2008 0.1950 0.2000 0.1950 0.1950 90,500 +0.01(+5.41%)
Apr 04, 2008 0.1950 0.1950 0.1850 0.1850 8,000 +0.00(+0.00%)
Apr 03, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 02, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 01, 2008 0.1900 0.1900 0.1850 0.1850 2,000 -0.02(-7.50%)
Mar 31, 2008 0.1800 0.2000 0.1800 0.2000 26,000 +0.02(+8.11%)
Mar 28, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 27, 2008 0.1900 0.1900 0.1850 0.1850 3,400 -0.02(-7.50%)
Mar 26, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 25, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 24, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 21, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 19, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 18, 2008 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 17, 2008 0.2050 0.2300 0.2000 0.2000 5,500 -0.01(-6.98%)
Mar 14, 2008 0.1950 0.2150 0.1800 0.2150 4,500 -0.01(-2.27%)
Mar 13, 2008 0.2200 0.2200 0.2200 0.2200 24,000 +0.00(+0.00%)
Mar 12, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 11, 2008 0.2200 0.2200 0.2200 0.2200 10,350 +0.00(+0.00%)
Mar 10, 2008 0.2100 0.2200 0.2050 0.2200 35,000 +0.00(+0.00%)
Mar 07, 2008 0.2300 0.2300 0.2200 0.2200 10,500 -0.01(-4.35%)
Mar 06, 2008 0.2300 0.2300 0.2300 0.2300 13,000 -0.00(-2.13%)
Mar 05, 2008 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 04, 2008 0.2350 0.2350 0.2350 0.2350 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.