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

Tsodilo Resources Limited (TSV: TSD )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Apr 30, 2015 0.7600 0.7600 0.7600 0 +0.04(+5.56%)
Apr 27, 2015 0.7200 0.7200 0.7200 0 -0.04(-5.26%)
Apr 24, 2015 0.7600 0.7600 0.7600 0.7600 3,125 -0.14(-15.56%)
Apr 17, 2015 0.9000 0.9000 0.9000 0 +0.14(+18.42%)
Apr 14, 2015 0.7600 0.7600 0.7600 0 -0.11(-12.64%)
Apr 13, 2015 0.9000 0.9000 0.8700 0.8700 6,000 -0.02(-2.25%)
Apr 09, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 08, 2015 0.8500 0.8900 0.8500 0.8900 8,500 +0.03(+3.49%)
Apr 02, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 01, 2015 0.8600 0.8600 0.8600 0.8600 5,500 +0.00(+0.00%)
Mar 31, 2015 0.8600 0.8600 0.8600 0.8600 3,155 +0.00(+0.00%)
Mar 30, 2015 0.8400 0.8600 0.8300 0.8600 4,088 +0.03(+3.61%)
Mar 27, 2015 0.8300 0.8300 0.8300 0.8300 1,000 +0.02(+2.47%)
Mar 23, 2015 0.8100 0.8100 0.8100 0 +0.06(+8.00%)
Mar 18, 2015 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Mar 17, 2015 0.8300 0.8300 0.7800 0.7800 8,000 -0.10(-11.36%)
Mar 16, 2015 0.9100 0.9100 0.8800 0.8800 20,500 +0.04(+4.76%)
Mar 12, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 11, 2015 0.8400 0.8400 0.8400 0.8400 1,770 -0.02(-2.33%)
Mar 10, 2015 0.8600 0.8600 0.8600 0.8600 1,000 +0.04(+4.88%)
Mar 09, 2015 0.8200 0.8200 0.8200 0.8200 2,200 -0.05(-5.75%)
Mar 06, 2015 0.8700 0.8700 0.8700 0.8700 1,031 +0.07(+8.75%)
Mar 05, 2015 0.8000 0.8000 0.8000 0.8000 500 -0.10(-11.11%)
Mar 02, 2015 0.9000 0.9000 0.9000 0 -0.08(-8.16%)
Feb 27, 2015 0.9800 0.9800 0.9800 0.9800 1,400 +0.03(+3.16%)
Feb 24, 2015 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Feb 19, 2015 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Feb 18, 2015 0.8600 0.8600 0.8600 0.8600 4,000 +0.00(+0.00%)
Feb 17, 2015 0.8600 0.8600 0.8600 0.8600 3,320 +0.01(+1.18%)
Feb 13, 2015 0.8500 0.8500 0.8500 0 -0.14(-14.14%)
Feb 04, 2015 0.9900 0.9900 0.9900 0 +0.14(+16.47%)
Feb 03, 2015 0.9600 0.9600 0.8500 0.8500 4,150 -0.11(-11.46%)
Feb 02, 2015 0.9500 0.9600 0.9500 0.9600 14,350 +0.09(+10.34%)
Jan 29, 2015 0.8700 0.8700 0.8700 50 -0.03(-3.33%)
Jan 14, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 13, 2015 0.9400 0.9400 0.8700 0.9000 10,079 -0.05(-5.26%)
Jan 12, 2015 0.9400 0.9500 0.9400 0.9500 6,500 +0.05(+5.56%)
Jan 08, 2015 0.9000 0.9000 0.9000 300 -0.12(-11.76%)
Jan 07, 2015 0.9000 1.020 0.9000 1.020 5,020 -0.14(-12.07%)
Jan 02, 2015 1.160 1.160 1.160 0 +0.11(+10.48%)
Dec 31, 2014 1.050 1.050 1.050 0 +0.14(+15.38%)
Dec 29, 2014 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Dec 24, 2014 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Dec 23, 2014 0.9800 1.150 0.8900 0.8900 12,500 -0.09(-9.18%)
Dec 19, 2014 0.9800 0.9800 0.9800 0 +0.17(+20.99%)
Dec 15, 2014 0.8300 0.8300 0.8100 0.8100 3,000 -0.09(-10.00%)
Dec 12, 2014 0.9000 0.9000 0.9000 0.9000 3,064 -0.09(-9.09%)
Dec 10, 2014 0.9900 0.9900 0.9900 300 +0.09(+10.00%)
Dec 08, 2014 0.9000 0.9000 0.9000 25 -0.14(-13.46%)
Dec 04, 2014 1.040 1.040 1.040 0 +0.00(+0.00%)
Nov 25, 2014 1.040 1.040 1.040 0 +0.01(+0.97%)
Nov 24, 2014 1.030 1.030 1.030 1.030 1,400 +0.00(+0.00%)
Nov 21, 2014 1.030 1.030 1.030 1.030 250 -0.01(-0.96%)
Nov 20, 2014 1.040 1.040 1.040 1.040 500 +0.14(+15.56%)
Nov 19, 2014 0.9000 0.9000 0.9000 0.9000 2,000 -0.19(-17.43%)
Nov 18, 2014 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Nov 13, 2014 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 12, 2014 1.020 1.090 0.8400 1.090 1,610 +0.00(+0.00%)
Nov 10, 2014 1.090 1.090 1.090 10 +0.15(+15.96%)
Nov 06, 2014 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
Nov 05, 2014 0.8000 0.8000 0.8000 0.8000 8,000 -0.02(-2.44%)
Nov 04, 2014 0.8200 0.8200 0.8200 0.8200 500 -0.03(-3.53%)
Oct 30, 2014 0.8500 0.8500 0.8500 0 -0.19(-18.27%)
Oct 24, 2014 1.040 1.040 1.040 0 +0.00(+0.00%)
Oct 20, 2014 1.040 1.040 1.040 0 -0.06(-5.45%)
Oct 16, 2014 1.100 1.100 1.100 0 +0.30(+37.50%)
Oct 14, 2014 0.8000 0.8000 0.8000 264 -0.02(-2.44%)
Oct 09, 2014 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Oct 07, 2014 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Oct 06, 2014 1.110 1.110 0.8100 0.8100 14,500 -0.33(-28.95%)
Oct 03, 2014 1.140 1.140 1.140 1.140 1,500 -0.06(-5.00%)
Sep 30, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 29, 2014 1.190 1.200 1.190 1.200 3,000 +0.06(+5.26%)
Sep 26, 2014 1.140 1.200 1.140 1.140 1,800 +0.00(+0.00%)
Sep 25, 2014 1.140 1.140 1.140 1.140 1,000 -0.06(-5.00%)
Sep 23, 2014 1.200 1.200 1.200 0 +0.05(+4.35%)
Sep 22, 2014 1.210 1.230 1.150 1.150 27,917 -0.02(-1.71%)
Sep 19, 2014 1.170 1.170 1.170 1.170 900 +0.00(+0.00%)
Sep 17, 2014 1.170 1.170 1.170 0 -0.02(-1.68%)
Sep 16, 2014 1.190 1.190 1.190 1.190 1,500 +0.00(+0.00%)
Sep 15, 2014 1.190 1.190 1.190 1.190 1,000 -0.01(-0.83%)
Sep 10, 2014 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 02, 2014 1.200 1.200 1.200 0 +0.09(+8.11%)
Aug 29, 2014 1.110 1.110 1.110 0 -0.09(-7.50%)
Aug 28, 2014 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Aug 19, 2014 1.200 1.200 1.200 0 +0.03(+2.56%)
Aug 18, 2014 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 15, 2014 1.170 1.170 1.170 1.170 14,041 +0.00(+0.00%)
Aug 12, 2014 1.170 0 -0.13(-10.00%)
Aug 07, 2014 1.300 0 +0.10(+8.33%)
Aug 05, 2014 1.200 0 +0.00(+0.00%)
Jul 31, 2014 1.200 1.200 1.200 0 -0.10(-7.69%)
Jul 29, 2014 1.300 0 +0.01(+0.78%)
Jul 28, 2014 1.290 1.290 1.290 1.290 2,000 -0.01(-0.77%)
Jul 25, 2014 1.170 1.300 1.170 1.300 4,100 +0.01(+0.78%)
Jul 24, 2014 1.300 1.300 1.290 1.290 5,700 -0.01(-0.77%)
Jul 23, 2014 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Jul 22, 2014 1.300 1.300 1.300 1.300 5,755 +0.00(+0.00%)
Jul 18, 2014 1.300 1.300 0 +0.00(+0.00%)
Jul 16, 2014 1.300 1.300 0 +0.00(+0.00%)
Jul 14, 2014 1.300 1.300 0 +0.00(+0.00%)
Jul 11, 2014 1.300 1.300 1.300 1.300 16,000 +0.00(+0.00%)
Jul 10, 2014 1.290 1.300 1.290 1.300 5,580 -0.07(-5.11%)
Jul 09, 2014 1.370 1.370 1.370 1.370 1,150 +0.10(+7.87%)
Jul 07, 2014 1.270 1.270 0 -0.13(-9.29%)
Jul 04, 2014 1.400 1.400 1.400 1.400 9,000 -0.09(-6.04%)
Jun 30, 2014 1.490 1.490 0 +0.19(+14.62%)
Jun 27, 2014 1.290 1.300 1.290 1.300 8,603 -0.05(-3.70%)
Jun 26, 2014 1.350 1.350 1.350 1.350 525 -0.09(-6.25%)
Jun 25, 2014 1.440 1.440 1.440 1.440 700 -0.06(-4.00%)
Jun 23, 2014 1.500 1.500 1.500 0 -0.03(-1.96%)
Jun 19, 2014 1.530 1.530 1.530 0 +0.09(+6.25%)
Jun 16, 2014 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 13, 2014 1.440 1.440 1.440 1.440 1,000 +0.09(+6.67%)
Jun 11, 2014 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 10, 2014 1.350 1.370 1.350 1.350 2,400 +0.00(+0.00%)
Jun 03, 2014 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 29, 2014 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 22, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
May 21, 2014 1.300 1.300 1.300 1.300 1,400 -0.04(-2.99%)
May 20, 2014 1.340 1.340 1.340 1.340 500 +0.00(+0.00%)
May 16, 2014 1.340 1.340 1.340 0 -0.01(-0.74%)
May 13, 2014 1.350 1.350 1.350 0 +0.03(+2.27%)
May 12, 2014 1.310 1.320 1.310 1.320 5,600 -0.04(-2.94%)
May 07, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
May 06, 2014 1.360 1.360 1.360 1.360 3,500 +0.04(+3.03%)
May 05, 2014 1.320 1.320 1.320 1.320 100 +0.00(+0.00%)
May 02, 2014 1.320 1.320 1.320 1.320 200 +0.02(+1.54%)
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.