Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 1:30 PM EDT, May 17, 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, 2021 0.1500 0.1550 0.1450 0.1500 101,060 -0.01(-3.23%)
May 28, 2021 0.1550 0.1550 0.1500 0.1550 192,000 +0.01(+3.33%)
May 27, 2021 0.1550 0.1550 0.1500 0.1500 218,500 -0.01(-3.23%)
May 26, 2021 0.1600 0.1600 0.1500 0.1550 143,600 -0.01(-3.13%)
May 25, 2021 0.1700 0.1700 0.1600 0.1600 108,850 -0.01(-5.88%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 20, 2021 0.1700 0.1700 0.1700 0.1700 47,000 -0.00(-2.86%)
May 18, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 17, 2021 0.1750 0.1750 0.1750 0.1750 42,000 +0.00(+0.00%)
May 14, 2021 0.1700 0.1750 0.1700 0.1750 19,000 +0.00(+2.94%)
May 13, 2021 0.1750 0.1750 0.1700 0.1700 73,856 -0.00(-2.86%)
May 12, 2021 0.1750 0.1800 0.1750 0.1750 104,400 -0.01(-2.78%)
May 11, 2021 0.1800 0.1850 0.1750 0.1800 147,200 -0.01(-5.26%)
May 10, 2021 0.1900 0.1950 0.1900 0.1900 164,930 +0.00(+0.00%)
May 07, 2021 0.2000 0.2100 0.1900 0.1900 536,600 +0.00(+0.00%)
May 06, 2021 0.1800 0.1900 0.1750 0.1900 308,152 +0.02(+8.57%)
May 05, 2021 0.1800 0.1800 0.1750 0.1750 94,500 -0.01(-2.78%)
May 04, 2021 0.1800 0.1800 0.1750 0.1800 52,600 +0.01(+5.88%)
May 03, 2021 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Apr 30, 2021 0.1700 0.1700 0.1700 0.1700 17,500 +0.01(+3.03%)
Apr 29, 2021 0.1800 0.1800 0.1650 0.1650 96,652 -0.01(-5.71%)
Apr 28, 2021 0.1700 0.1800 0.1650 0.1750 22,500 +0.00(+2.94%)
Apr 27, 2021 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
Apr 26, 2021 0.1750 0.1750 0.1650 0.1650 115,734 +0.00(+0.00%)
Apr 23, 2021 0.1650 0.1700 0.1600 0.1650 110,500 +0.01(+3.13%)
Apr 22, 2021 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-11.11%)
Apr 21, 2021 0.1600 0.1800 0.1600 0.1800 158,339 +0.02(+12.50%)
Apr 20, 2021 0.1700 0.1700 0.1600 0.1600 13,500 -0.01(-8.57%)
Apr 19, 2021 0.1750 0.1750 0.1750 0.1750 92,959 +0.00(+0.00%)
Apr 16, 2021 0.1700 0.1750 0.1700 0.1750 278,000 +0.00(+2.94%)
Apr 15, 2021 0.1700 0.1700 0.1700 0.1700 72,500 -0.00(-2.86%)
Apr 14, 2021 0.1700 0.1750 0.1600 0.1750 64,500 +0.00(+2.94%)
Apr 13, 2021 0.1700 0.1700 0.1700 0.1700 25,179 +0.02(+9.68%)
Apr 12, 2021 0.1700 0.1700 0.1550 0.1550 20,000 -0.02(-8.82%)
Apr 09, 2021 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
Apr 08, 2021 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Apr 07, 2021 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Apr 05, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 31, 2021 0.1550 0.1550 0.1500 0.1500 37,709 -0.01(-3.23%)
Mar 30, 2021 0.1550 0.1550 0.1550 0.1550 801 +0.01(+3.33%)
Mar 29, 2021 0.1600 0.1600 0.1500 0.1500 83,500 -0.01(-6.25%)
Mar 26, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Mar 25, 2021 0.1600 0.1600 0.1550 0.1600 88,500 -0.01(-3.03%)
Mar 24, 2021 0.1700 0.1700 0.1550 0.1650 484,487 +0.00(+0.00%)
Mar 23, 2021 0.1900 0.1900 0.1550 0.1650 621,039 -0.02(-13.16%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 88,184 +0.00(+0.00%)
Mar 19, 2021 0.1950 0.1950 0.1900 0.1900 134,750 -0.01(-2.56%)
Mar 18, 2021 0.1800 0.1950 0.1800 0.1950 87,560 +0.02(+11.43%)
Mar 17, 2021 0.1750 0.1850 0.1650 0.1750 136,602 +0.00(+2.94%)
Mar 16, 2021 0.1800 0.1850 0.1700 0.1700 246,400 -0.00(-2.86%)
Mar 15, 2021 0.1800 0.1800 0.1750 0.1750 55,495 -0.01(-2.78%)
Mar 12, 2021 0.1850 0.1850 0.1800 0.1800 15,610 -0.01(-2.70%)
Mar 11, 2021 0.1950 0.1950 0.1850 0.1850 13,900 -0.01(-5.13%)
Mar 10, 2021 0.1950 0.1950 0.1950 0.1950 600 +0.01(+5.41%)
Mar 09, 2021 0.2000 0.2000 0.1850 0.1850 65,150 +0.01(+8.82%)
Mar 08, 2021 0.1750 0.1850 0.1700 0.1700 97,500 -0.00(-2.86%)
Mar 05, 2021 0.1800 0.1800 0.1500 0.1750 361,397 +0.00(+0.00%)
Mar 04, 2021 0.1800 0.1800 0.1750 0.1750 203,400 -0.02(-7.89%)
Mar 03, 2021 0.2000 0.2000 0.1850 0.1900 61,650 -0.01(-7.32%)
Mar 02, 2021 0.2050 0.2200 0.2050 0.2050 31,615 +0.00(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.