Skip to main content

Tsodilo Resources Limited (TSV: TSD )

0.2250 -0.0050 (-2.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.210 2.260 2.210 2.260 12,100 +0.01(+0.44%)
Feb 25, 2010 2.260 2.300 2.220 2.250 21,650 +0.02(+0.90%)
Feb 24, 2010 2.160 2.240 2.160 2.230 22,400 -0.01(-0.45%)
Feb 23, 2010 2.180 2.240 2.150 2.240 21,035 +0.04(+1.82%)
Feb 22, 2010 2.150 2.200 2.120 2.200 19,565 +0.01(+0.46%)
Feb 19, 2010 2.110 2.200 2.110 2.190 25,000 +0.06(+2.82%)
Feb 18, 2010 2.130 2.200 2.130 2.130 29,342 -0.02(-0.93%)
Feb 17, 2010 2.290 2.290 1.970 2.150 86,363 -0.03(-1.38%)
Feb 16, 2010 2.170 2.230 2.150 2.180 64,864 -0.10(-4.39%)
Feb 12, 2010 2.280 2.280 2.280 0 +0.11(+5.07%)
Feb 11, 2010 2.250 2.390 2.150 2.170 60,959 -0.11(-4.82%)
Feb 10, 2010 2.500 2.500 2.150 2.280 81,231 +0.13(+6.05%)
Feb 09, 2010 1.970 2.360 1.920 2.150 133,019 +0.30(+16.22%)
Feb 08, 2010 1.950 2.000 1.650 1.850 111,843 +0.23(+14.20%)
Feb 05, 2010 1.500 1.790 1.500 1.620 35,652 +0.22(+15.71%)
Feb 04, 2010 1.250 1.940 1.230 1.400 59,764 +0.16(+12.90%)
Feb 03, 2010 1.180 1.250 1.180 1.240 37,035 +0.04(+3.33%)
Feb 02, 2010 1.060 1.200 1.040 1.200 54,900 +0.08(+7.14%)
Feb 01, 2010 1.100 1.120 1.050 1.120 36,425 +0.02(+1.82%)
Jan 29, 2010 1.090 1.100 1.050 1.100 37,000 +0.00(+0.00%)
Jan 28, 2010 1.000 1.100 1.000 1.100 37,853 +0.02(+1.85%)
Jan 27, 2010 1.100 1.100 1.030 1.080 19,040 +0.05(+4.85%)
Jan 26, 2010 1.020 1.030 1.000 1.030 24,987 -0.02(-1.90%)
Jan 25, 2010 1.030 1.050 1.010 1.050 46,825 +0.05(+5.00%)
Jan 22, 2010 1.050 1.050 1.000 1.000 33,810 -0.03(-2.91%)
Jan 21, 2010 1.030 1.050 0.8700 1.030 26,700 -0.01(-0.96%)
Jan 20, 2010 0.9900 1.050 0.9900 1.040 21,500 +0.05(+5.05%)
Jan 19, 2010 0.9000 0.9900 0.8400 0.9900 34,450 +0.04(+4.21%)
Jan 18, 2010 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Jan 15, 2010 0.9500 0.9500 0.9100 0.9500 22,600 +0.00(+0.00%)
Jan 14, 2010 0.8500 0.9500 0.8500 0.9500 76,000 +0.04(+4.40%)
Jan 13, 2010 0.8500 0.9800 0.8500 0.9100 26,700 -0.05(-5.21%)
Jan 12, 2010 0.9000 0.9600 0.8900 0.9600 19,900 +0.06(+6.67%)
Jan 11, 2010 0.8300 0.9000 0.8300 0.9000 73,100 +0.00(+0.00%)
Jan 08, 2010 0.8800 0.9000 0.8200 0.9000 17,950 +0.02(+2.27%)
Jan 07, 2010 0.8900 0.9000 0.8500 0.8800 31,872 -0.01(-1.12%)
Jan 06, 2010 0.9700 0.9700 0.8600 0.8900 25,280 +0.01(+1.14%)
Jan 05, 2010 0.8100 0.9000 0.7300 0.8800 26,050 +0.08(+10.00%)
Jan 04, 2010 0.9900 0.9900 0.7200 0.8000 52,965 -0.12(-13.04%)
Dec 31, 2009 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Dec 30, 2009 0.9500 0.9500 0.8000 0.8700 88,740 -0.14(-13.86%)
Dec 29, 2009 0.5300 1.040 0.5100 1.010 268,115 +0.52(+104.04%)
Dec 24, 2009 0.4500 0.4950 0.4500 0.4950 4,000 +0.01(+1.02%)
Dec 23, 2009 0.4700 0.4900 0.4450 0.4900 45,254 +0.05(+11.36%)
Dec 22, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 21, 2009 0.4100 0.4400 0.4100 0.4400 28,810 +0.03(+7.32%)
Dec 18, 2009 0.4100 0.4100 0.4100 0.4100 6,950 -0.01(-1.20%)
Dec 17, 2009 0.4100 0.4150 0.4100 0.4150 15,000 +0.01(+3.75%)
Dec 16, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2009 0.4100 0.4100 0.4000 0.4000 17,000 -0.02(-4.76%)
Dec 14, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 11, 2009 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Dec 10, 2009 0.4050 0.4100 0.4050 0.4100 7,240 +0.00(+0.00%)
Dec 09, 2009 0.3950 0.4100 0.3250 0.4100 30,750 -0.01(-1.20%)
Dec 08, 2009 0.4300 0.4500 0.2800 0.4150 82,950 -0.03(-5.68%)
Dec 07, 2009 0.3650 0.4450 0.3650 0.4400 93,445 +0.07(+18.92%)
Dec 04, 2009 0.3600 0.3700 0.3350 0.3700 28,000 +0.03(+8.82%)
Dec 03, 2009 0.3200 0.3500 0.3100 0.3400 41,839 +0.03(+9.68%)
Dec 02, 2009 0.3100 0.3300 0.3100 0.3100 22,466 +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.