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

Sarama Resources Ltd (TSV: SWA )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 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 29, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 28, 2015 0.0950 0.1050 0.0900 0.0900 516,382 +0.01(+20.00%)
Apr 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 23, 2015 0.0700 0.0700 0.0700 0.0700 224,884 +0.00(+0.00%)
Apr 22, 2015 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-17.65%)
Apr 21, 2015 0.0650 0.0850 0.0650 0.0850 12,000 +0.01(+6.25%)
Apr 20, 2015 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Apr 17, 2015 0.0800 0.0800 0.0800 0.0800 10,200 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 10, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 09, 2015 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Apr 06, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 02, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 01, 2015 0.0750 0.0800 0.0750 0.0800 110,000 +0.01(+14.29%)
Mar 31, 2015 0.0800 0.0800 0.0700 0.0700 515,667 -0.01(-12.50%)
Mar 30, 2015 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Mar 27, 2015 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Mar 26, 2015 0.0800 0.0800 0.0800 0.0800 85,000 -0.01(-5.88%)
Mar 24, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 19, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 18, 2015 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Mar 17, 2015 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Mar 16, 2015 0.0750 0.0750 0.0750 0.0750 145,000 +0.00(+0.00%)
Mar 11, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 10, 2015 0.0750 0.0750 0.0750 0.0750 220,500 -0.01(-6.25%)
Mar 09, 2015 0.0750 0.0800 0.0750 0.0800 125,000 +0.00(+0.00%)
Mar 06, 2015 0.0800 0.0800 0.0800 0.0800 47,600 +0.00(+0.00%)
Mar 05, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 04, 2015 0.0800 0.0800 0.0800 0.0800 65,008 +0.00(+0.00%)
Mar 03, 2015 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Mar 02, 2015 0.0800 0.0850 0.0800 0.0850 119,000 +0.01(+6.25%)
Feb 27, 2015 0.0800 0.0800 0.0800 0.0800 233,747 +0.00(+0.00%)
Feb 26, 2015 0.0850 0.0850 0.0800 0.0800 22,100 +0.00(+0.00%)
Feb 25, 2015 0.0800 0.0800 0.0800 0.0800 98,446 +0.00(+0.00%)
Feb 24, 2015 0.0800 0.0800 0.0800 0.0800 444,575 -0.01(-5.88%)
Feb 23, 2015 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Feb 19, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 18, 2015 0.0850 0.0850 0.0800 0.0850 98,446 +0.00(+0.00%)
Feb 17, 2015 0.0850 0.0850 0.0850 0.0850 13,500 +0.00(+0.00%)
Feb 13, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 12, 2015 0.0800 0.0800 0.0800 0.0800 1,193,000 -0.01(-5.88%)
Feb 11, 2015 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Feb 09, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 06, 2015 0.0850 0.0850 0.0800 0.0800 199,000 -0.01(-11.11%)
Feb 05, 2015 0.0800 0.0900 0.0800 0.0900 32,000 +0.00(+0.00%)
Feb 04, 2015 0.0850 0.0900 0.0850 0.0900 30,000 +0.00(+0.00%)
Feb 03, 2015 0.0850 0.0900 0.0850 0.0900 32,000 +0.00(+5.88%)
Feb 02, 2015 0.0950 0.0950 0.0850 0.0850 6,500 +0.00(+0.00%)
Jan 27, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 26, 2015 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jan 23, 2015 0.0950 0.0950 0.0850 0.0950 12,000 +0.01(+11.76%)
Jan 22, 2015 0.0950 0.0950 0.0850 0.0850 95,000 -0.02(-19.05%)
Jan 21, 2015 0.0950 0.1050 0.0950 0.1050 25,500 +0.00(+5.00%)
Jan 20, 2015 0.0850 0.1150 0.0850 0.1000 132,000 +0.01(+17.65%)
Jan 19, 2015 0.0900 0.1000 0.0800 0.0850 29,500 -0.02(-22.73%)
Jan 16, 2015 0.0900 0.1100 0.0900 0.1100 23,667 +0.04(+46.67%)
Jan 15, 2015 0.0750 0.0900 0.0750 0.0750 214,000 +0.00(+7.14%)
Jan 13, 2015 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Jan 12, 2015 0.0700 0.0650 0.0700 109,000 +0.00(+0.00%)
Jan 09, 2015 0.0700 0.0700 0.0700 0.0700 141,800 -0.01(-12.50%)
Jan 08, 2015 0.0750 0.0800 0.0700 0.0800 75,000 +0.01(+6.67%)
Jan 07, 2015 0.0700 0.0750 0.0700 0.0750 87,000 +0.00(+7.14%)
Jan 06, 2015 0.0750 0.0800 0.0650 0.0700 236,000 -0.00(-6.67%)
Jan 05, 2015 0.0750 0.0750 0.0700 0.0750 10,750 +0.00(+7.14%)
Jan 02, 2015 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2014 0.0750 0.0750 0.0750 0.0750 57,000 +0.00(+7.14%)
Dec 29, 2014 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Dec 23, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2014 0.0700 0.0750 0.0700 0.0750 150,500 +0.00(+7.14%)
Dec 19, 2014 0.0750 0.0750 0.0700 0.0700 109,000 +0.00(+0.00%)
Dec 18, 2014 0.0700 0.0700 0.0650 0.0700 87,500 +0.00(+0.00%)
Dec 17, 2014 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-6.67%)
Dec 16, 2014 0.0650 0.0750 0.0650 0.0750 49,500 +0.01(+15.38%)
Dec 15, 2014 0.0650 0.0700 0.0650 0.0650 350,500 +0.00(+0.00%)
Dec 12, 2014 0.0650 0.0650 0.0650 0.0650 66,500 +0.00(+0.00%)
Dec 11, 2014 0.0700 0.0700 0.0650 0.0650 338,500 -0.01(-7.14%)
Dec 10, 2014 0.0700 0.0700 0.0700 0.0700 240,500 -0.00(-6.67%)
Dec 09, 2014 0.0750 0.0800 0.0750 0.0750 123,000 +0.00(+0.00%)
Dec 08, 2014 0.0750 0.0850 0.0700 0.0750 264,500 -0.01(-6.25%)
Dec 05, 2014 0.0750 0.0850 0.0700 0.0800 318,500 +0.01(+14.29%)
Dec 04, 2014 0.0650 0.0750 0.0650 0.0700 197,000 +0.01(+7.69%)
Dec 03, 2014 0.0650 0.0750 0.0650 0.0650 297,500 +0.01(+8.33%)
Dec 02, 2014 0.0600 0.0700 0.0600 0.0600 1,351,500 -0.01(-7.69%)
Dec 01, 2014 0.0500 0.0650 0.0450 0.0650 382,650 +0.01(+30.00%)
Nov 28, 2014 0.0650 0.0650 0.0500 0.0500 1,480,144 -0.01(-16.67%)
Nov 27, 2014 0.0400 0.0700 0.0400 0.0600 2,624,291 +0.02(+50.00%)
Nov 26, 2014 0.0400 0.0400 0.0400 0.0400 882,000 +0.00(+14.29%)
Nov 25, 2014 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 24, 2014 0.0350 0.0400 0.0350 0.0350 339,600 -0.00(-12.50%)
Nov 21, 2014 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+14.29%)
Nov 20, 2014 0.0350 0.0350 0.0350 0.0350 7,500 -0.00(-12.50%)
Nov 19, 2014 0.0450 0.0450 0.0400 0.0400 89,000 +0.00(+0.00%)
Nov 18, 2014 0.0350 0.0400 0.0350 0.0400 391,000 +0.00(+0.00%)
Nov 17, 2014 0.0300 0.0400 0.0300 0.0400 7,203,878 +0.00(+14.29%)
Nov 14, 2014 0.0350 0.0350 0.0300 0.0350 307,000 +0.00(+0.00%)
Nov 13, 2014 0.0400 0.0400 0.0350 0.0350 490,000 -0.00(-12.50%)
Nov 12, 2014 0.0400 0.0400 0.0400 0.0400 100,000 -0.01(-20.00%)
Nov 10, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 04, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 03, 2014 0.0450 0.0500 0.0450 0.0500 35,556 -0.01(-23.08%)
Oct 31, 2014 0.0450 0.0650 0.0450 0.0650 132,000 +0.01(+30.00%)
Oct 30, 2014 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 21, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 20, 2014 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 17, 2014 0.0700 0.0700 0.0650 0.0650 176,000 -0.01(-7.14%)
Oct 16, 2014 0.0700 0.0700 0.0700 0.0700 25,429 +0.00(+0.00%)
Oct 07, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 01, 2014 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 30, 2014 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Sep 26, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Sep 25, 2014 0.0800 0.0800 0.0650 0.0650 71,000 -0.01(-13.33%)
Sep 23, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 22, 2014 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-11.76%)
Sep 17, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 16, 2014 0.0800 0.0850 0.0800 0.0800 114,000 -0.01(-5.88%)
Sep 12, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 11, 2014 0.0850 0.0850 0.0850 0.0850 33,100 +0.00(+0.00%)
Sep 10, 2014 0.0850 0.0850 0.0850 0.0850 28,220 +0.00(+0.00%)
Sep 09, 2014 0.0850 0.0850 0.0850 0.0850 146,000 +0.00(+0.00%)
Sep 08, 2014 0.0900 0.0900 0.0850 0.0850 96,630 +0.00(+0.00%)
Sep 05, 2014 0.0850 0.0850 0.0850 0.0850 325,289 -0.00(-5.56%)
Sep 04, 2014 0.0800 0.0900 0.0800 0.0900 102,000 +0.01(+12.50%)
Sep 03, 2014 0.0800 0.0800 0.0800 0.0800 190,000 -0.01(-5.88%)
Sep 02, 2014 0.0850 0.0850 0.0700 0.0850 490,500 -0.00(-5.56%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 28, 2014 0.1250 0.1250 0.1050 0.1050 61,679 -0.01(-4.55%)
Aug 26, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 25, 2014 0.1150 0.1250 0.1100 0.1100 21,500 -0.01(-12.00%)
Aug 22, 2014 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Aug 21, 2014 0.1250 0.1300 0.1150 0.1150 70,500 -0.00(-4.17%)
Aug 20, 2014 0.1300 0.1300 0.1200 0.1200 40,708 -0.01(-7.69%)
Aug 19, 2014 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 13, 2014 0.1300 0 -0.01(-10.34%)
Aug 12, 2014 0.1450 0.1450 0.1450 0.1450 50,500 -0.01(-3.33%)
Aug 11, 2014 0.1550 0.1650 0.1450 0.1500 129,000 -0.02(-14.29%)
Aug 07, 2014 0.1750 0 +0.00(+0.00%)
Aug 06, 2014 0.1700 0.1750 0.1700 0.1750 10,000 +0.01(+6.06%)
Aug 01, 2014 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 31, 2014 0.1450 0.1600 0.1450 0.1600 24,000 +0.01(+6.67%)
Jul 29, 2014 0.1500 0 -0.01(-6.25%)
Jul 22, 2014 0.1600 0.1600 0 +0.00(+0.00%)
Jul 21, 2014 0.1600 0.1600 0.1600 0.1600 10,000 -0.03(-15.79%)
Jul 16, 2014 0.1900 0.1900 0 +0.01(+5.56%)
Jul 08, 2014 0.1800 0.1800 0 +0.01(+5.88%)
Jul 07, 2014 0.1700 0.1700 0.1700 0.1700 5,000 +0.03(+17.24%)
Jul 03, 2014 0.1450 0.1450 0 -0.05(-23.68%)
Jun 30, 2014 0.1900 0.1900 0 +0.02(+8.57%)
Jun 27, 2014 0.1750 0.1750 0.1750 0.1750 22,000 +0.00(+2.94%)
Jun 25, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jun 24, 2014 0.1600 0.1750 0.1600 0.1750 28,000 +0.00(+0.00%)
Jun 23, 2014 0.1750 0.1750 0.1750 0.1750 10,100 +0.01(+9.37%)
Jun 13, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 12, 2014 0.1500 0.1500 0.1500 0.1500 16,000 +0.02(+20.00%)
Jun 05, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 29, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
May 28, 2014 0.1350 0.1550 0.1350 0.1550 25,000 +0.05(+47.62%)
May 27, 2014 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-8.70%)
May 26, 2014 0.1400 0.1400 0.1150 0.1150 30,500 -0.03(-23.33%)
May 22, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 13, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 08, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 06, 2014 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
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.