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: 1:30 PM EDT, May 22, 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 (%)
Jul 29, 2016 0.4950 0.4950 0.4950 0 +0.12(+32.00%)
Jul 28, 2016 0.3300 0.3800 0.3300 0.3750 391,916 +0.07(+20.97%)
Jul 27, 2016 0.3300 0.3500 0.2650 0.3100 262,520 -0.03(-7.46%)
Jul 26, 2016 0.2500 0.3550 0.2500 0.3350 1,309,200 +0.09(+34.00%)
Jul 25, 2016 0.2250 0.2500 0.2250 0.2500 470,300 +0.02(+11.11%)
Jul 22, 2016 0.2200 0.2400 0.2150 0.2250 276,001 +0.01(+2.27%)
Jul 21, 2016 0.2250 0.2300 0.2100 0.2200 244,000 +0.02(+10.00%)
Jul 20, 2016 0.2000 0.2100 0.1900 0.2000 403,089 -0.02(-9.09%)
Jul 19, 2016 0.2300 0.2300 0.2050 0.2200 293,290 +0.00(+0.00%)
Jul 18, 2016 0.2000 0.2300 0.2000 0.2200 442,000 +0.02(+10.00%)
Jul 15, 2016 0.1950 0.2350 0.1950 0.2000 211,250 +0.00(+0.00%)
Jul 14, 2016 0.1950 0.2000 0.1750 0.2000 100,200 +0.02(+11.11%)
Jul 13, 2016 0.1900 0.1900 0.1800 0.1800 110,000 -0.01(-5.26%)
Jul 12, 2016 0.1900 0.1950 0.1900 0.1900 13,925 -0.01(-5.00%)
Jul 11, 2016 0.1950 0.2000 0.1800 0.2000 61,500 +0.01(+2.56%)
Jul 08, 2016 0.2000 0.1950 0.1950 209,600 -0.01(-2.50%)
Jul 07, 2016 0.2300 0.2300 0.2000 0.2000 184,895 -0.04(-16.67%)
Jul 05, 2016 0.2250 0.2400 0.2200 0.2400 64,700 +0.01(+6.67%)
Jul 04, 2016 0.2300 0.2350 0.2000 0.2250 216,700 -0.01(-2.17%)
Jun 30, 2016 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Jun 29, 2016 0.1750 0.1900 0.1750 0.1800 107,500 +0.02(+12.50%)
Jun 28, 2016 0.1600 0.1600 0.1600 0.1600 15,500 -0.01(-8.57%)
Jun 27, 2016 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-2.78%)
Jun 24, 2016 0.1500 0.2000 0.1500 0.1800 99,000 +0.03(+20.00%)
Jun 23, 2016 0.1500 0.1500 0.1500 0.1500 31,000 -0.01(-6.25%)
Jun 22, 2016 0.1600 0.1600 0.1600 0.1600 23,500 -0.01(-3.03%)
Jun 21, 2016 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Jun 16, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jun 15, 2016 0.1500 0.1550 0.1450 0.1550 51,500 +0.00(+0.00%)
Jun 14, 2016 0.1550 0.1550 0.1400 0.1550 198,000 +0.00(+0.00%)
Jun 13, 2016 0.1600 0.1800 0.1450 0.1550 346,000 -0.01(-3.13%)
Jun 10, 2016 0.1600 0.1600 0.1550 0.1600 227,400 +0.00(+0.00%)
Jun 09, 2016 0.1550 0.1600 0.1550 0.1600 288,900 +0.01(+3.23%)
Jun 08, 2016 0.1550 0.1550 0.1500 0.1550 264,200 +0.00(+0.00%)
Jun 07, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Jun 06, 2016 0.1550 0.1550 0.1550 0.1550 59,000 +0.00(+0.00%)
Jun 03, 2016 0.1400 0.1550 0.1400 0.1550 162,300 +0.02(+14.81%)
Jun 02, 2016 0.1250 0.1350 0.1250 0.1350 41,330 +0.00(+0.00%)
Jun 01, 2016 0.1300 0.1350 0.1250 0.1350 158,000 +0.01(+8.00%)
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%)
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.