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
Last 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 (%)
May 31, 2016 0.1300 0.1300 0.1250 0.1250 178,500 -0.01(-7.41%)
May 30, 2016 0.1350 0.1350 0.1350 0.1350 60,000 +0.01(+8.00%)
May 27, 2016 0.1350 0.1400 0.1250 0.1250 236,033 -0.01(-7.41%)
May 26, 2016 0.1550 0.1550 0.1350 0.1350 173,000 -0.02(-12.90%)
May 25, 2016 0.1450 0.1550 0.1400 0.1550 73,550 +0.01(+3.33%)
May 24, 2016 0.1550 0.1600 0.1500 0.1500 209,000 +0.00(+0.00%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 19, 2016 0.1300 0.1500 0.1150 0.1400 395,500 +0.00(+0.00%)
May 18, 2016 0.1550 0.1550 0.1400 0.1400 167,060 -0.02(-12.50%)
May 17, 2016 0.1550 0.1600 0.1450 0.1600 150,660 +0.00(+0.00%)
May 16, 2016 0.1600 0.1600 0.1250 0.1600 198,500 +0.01(+3.23%)
May 13, 2016 0.1600 0.1600 0.1550 0.1550 65,339 +0.00(+0.00%)
May 12, 2016 0.1550 0.1600 0.1550 0.1550 133,000 +0.00(+0.00%)
May 11, 2016 0.1600 0.1600 0.1550 0.1550 35,000 -0.01(-3.13%)
May 10, 2016 0.1650 0.1650 0.1600 0.1600 281,780 -0.01(-5.88%)
May 09, 2016 0.1750 0.2000 0.1500 0.1700 136,030 +0.01(+6.25%)
May 06, 2016 0.1600 0.1900 0.1550 0.1600 164,582 -0.01(-5.88%)
May 05, 2016 0.1550 0.1900 0.1550 0.1700 136,268 +0.02(+9.68%)
May 04, 2016 0.1750 0.1750 0.1450 0.1550 349,500 +0.02(+14.81%)
May 03, 2016 0.1500 0.1500 0.1350 0.1350 69,853 -0.01(-3.57%)
May 02, 2016 0.1400 0.1400 0.1350 0.1400 61,000 +0.00(+0.00%)
Apr 29, 2016 0.1400 0.1500 0.1400 0.1400 203,200 +0.01(+3.70%)
Apr 28, 2016 0.1250 0.1350 0.1250 0.1350 205,225 +0.02(+12.50%)
Apr 27, 2016 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Apr 26, 2016 0.1150 0.1200 0.1100 0.1200 124,000 +0.01(+14.29%)
Apr 25, 2016 0.1100 0.1100 0.1050 0.1050 3,000 -0.01(-8.70%)
Apr 22, 2016 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Apr 21, 2016 0.1350 0.1350 0.1150 0.1150 37,500 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1300 0.1150 0.1150 104,000 -0.02(-14.81%)
Apr 19, 2016 0.1400 0.1400 0.1200 0.1350 191,500 +0.02(+12.50%)
Apr 18, 2016 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
Apr 15, 2016 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Apr 14, 2016 0.1000 0.1050 0.1000 0.1050 230,000 +0.00(+0.00%)
Apr 13, 2016 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Apr 08, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 07, 2016 0.1000 0.1000 0.1000 0.1000 19,200 +0.00(+0.00%)
Apr 06, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.02(+25.00%)
Apr 05, 2016 0.0850 0.0900 0.0800 0.0800 509,000 +0.01(+14.29%)
Mar 24, 2016 0.0700 0.0700 0.0700 500 -0.01(-17.65%)
Mar 17, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 14, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 03, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 02, 2016 0.0700 0.0700 0.0700 0.0700 42,000 +0.00(+0.00%)
Feb 26, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 25, 2016 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Feb 23, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 09, 2016 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Feb 08, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 03, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jan 25, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 19, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 14, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jan 12, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 11, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 29, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 21, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 17, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 16, 2015 0.0600 0.0600 0.0550 0.0550 123,000 -0.01(-15.38%)
Dec 15, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Dec 11, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 09, 2015 0.0550 0.0550 0.0550 500 -0.02(-26.67%)
Dec 04, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 03, 2015 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-20.00%)
Dec 02, 2015 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Dec 01, 2015 0.0750 0.0750 0.0750 0.0750 16,000 +0.01(+15.38%)
Nov 30, 2015 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-13.33%)
Nov 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 20, 2015 0.0550 0.0750 0.0550 0.0750 55,000 +0.03(+66.67%)
Nov 19, 2015 0.0650 0.0650 0.0450 0.0450 258,900 -0.02(-30.77%)
Nov 17, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 05, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 03, 2015 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 29, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 08, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 07, 2015 0.0950 0.0950 0.0850 0.0850 32,500 +0.01(+6.25%)
Oct 05, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 02, 2015 0.0750 0.0750 0.0750 0.0750 25,500 +0.00(+7.14%)
Sep 18, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 17, 2015 0.0850 0.0850 0.0850 0.0850 15,000 -0.00(-5.56%)
Sep 16, 2015 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Sep 14, 2015 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Sep 11, 2015 0.0750 0.0750 0.0700 0.0700 6,000 -0.02(-22.22%)
Sep 10, 2015 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Sep 09, 2015 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 04, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 01, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 27, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 26, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 37,500 -0.01(-14.29%)
Aug 20, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 19, 2015 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Aug 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 27, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 24, 2015 0.0750 0.0750 0.0750 0.0750 26,500 +0.01(+15.38%)
Jul 23, 2015 0.0800 0.0800 0.0650 0.0650 178,000 -0.01(-18.75%)
Jul 22, 2015 0.0800 0.0800 0.0800 0.0800 3,333 -0.01(-5.88%)
Jul 17, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 16, 2015 0.0850 0.0850 0.0850 0.0850 180,000 +0.00(+0.00%)
Jul 08, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 07, 2015 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-15.00%)
Jun 26, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 22, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 19, 2015 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jun 17, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 16, 2015 0.0950 0.0950 0.0850 0.0850 35,000 -0.00(-5.56%)
Jun 15, 2015 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 12, 2015 0.0850 0.0900 0.0850 0.0900 41,000 +0.00(+0.00%)
Jun 11, 2015 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Jun 08, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 02, 2015 0.0900 0.0900 0.0900 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.