Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Ridge Resource Ltd (TSV: SHL )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 15, 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 (%)
Feb 29, 2024 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Feb 28, 2024 0.0800 0.0850 0.0800 0.0850 408,000 +0.01(+6.25%)
Feb 27, 2024 0.0750 0.0800 0.0750 0.0800 93,000 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0800 0.0700 0.0800 99,995 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0850 0.0800 0.0800 119,980 +0.01(+14.29%)
Feb 22, 2024 0.0650 0.0700 0.0650 0.0700 386,000 +0.01(+7.69%)
Feb 21, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 20, 2024 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+18.18%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0650 0.0650 0.0600 0.0600 43,000 -0.01(-7.69%)
Feb 14, 2024 0.0650 0.0650 0.0500 0.0650 429,000 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 211,500 -0.01(-7.14%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 09, 2024 0.0700 0.0700 0.0700 0.0700 22,008 +0.00(+0.00%)
Feb 08, 2024 0.0700 0.0700 0.0700 0.0700 87,500 +0.00(+0.00%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 195,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0750 0.0750 11,560 -0.01(-6.25%)
Feb 02, 2024 0.0850 0.0850 0.0800 0.0800 150,000 -0.01(-5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0900 0.0850 0.0850 169,000 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0850 71,000 -0.00(-5.56%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jan 24, 2024 0.0900 0.0900 0.0900 0.0900 300,000 +0.00(+0.00%)
Jan 23, 2024 0.0950 0.0950 0.0900 0.0900 278,000 -0.01(-5.26%)
Jan 22, 2024 0.0950 0.1050 0.0950 0.0950 155,000 +0.01(+5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 87,500 +0.00(+0.00%)
Jan 18, 2024 0.0900 0.0900 0.0900 0.0900 200,250 +0.00(+0.00%)
Jan 17, 2024 0.0900 0.0900 0.0900 0.0900 111,000 -0.01(-5.26%)
Jan 16, 2024 0.1000 0.1000 0.0950 0.0950 88,000 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.0950 0.0900 0.0950 523,000 +0.01(+5.56%)
Jan 12, 2024 0.1000 0.1000 0.0900 0.0900 305,300 -0.01(-10.00%)
Jan 11, 2024 0.0900 0.1000 0.0900 0.1000 151,000 +0.01(+17.65%)
Jan 10, 2024 0.0950 0.0950 0.0850 0.0850 59,850 -0.00(-5.56%)
Jan 09, 2024 0.0900 0.0950 0.0900 0.0900 396,400 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.0900 0.0900 628,000 -0.01(-5.26%)
Jan 05, 2024 0.0950 0.1000 0.0850 0.0950 220,500 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.0900 0.0950 321,515 +0.00(+0.00%)
Jan 03, 2024 0.0950 0.1050 0.0950 0.0950 812,500 +0.00(+0.00%)
Jan 02, 2024 0.0850 0.0950 0.0850 0.0950 160,700 +0.01(+11.76%)
Dec 28, 2023 0.0850 0 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0850 0.0800 0.0850 43,000 +0.01(+6.25%)
Dec 22, 2023 0.0800 0 +0.00(+0.00%)
Dec 21, 2023 0.0700 0.0800 0.0700 0.0800 2,225,700 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 120,000 +0.01(+6.67%)
Dec 19, 2023 0.0750 0.0750 0.0750 0.0750 109,000 -0.01(-6.25%)
Dec 15, 2023 0.0800 0 +0.00(+0.00%)
Dec 14, 2023 0.0850 0.0850 0.0800 0.0800 175,205 +0.00(+0.00%)
Dec 13, 2023 0.0900 0.0900 0.0750 0.0800 144,500 -0.01(-5.88%)
Dec 12, 2023 0.0900 0.0900 0.0850 0.0850 186,000 -0.01(-10.53%)
Dec 11, 2023 0.0800 0.0950 0.0800 0.0950 271,085 +0.02(+26.67%)
Dec 08, 2023 0.0800 0.0800 0.0750 0.0750 112,000 -0.01(-6.25%)
Dec 07, 2023 0.0850 0.0850 0.0800 0.0800 383,000 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0850 0.0800 0.0800 58,500 -0.01(-5.88%)
Dec 05, 2023 0.0950 0.0950 0.0850 0.0850 492,000 -0.00(-5.56%)
Dec 04, 2023 0.0900 0.0950 0.0850 0.0900 515,900 -0.01(-5.26%)
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.