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, 2007 0.8300 0.8300 0.8300 0.8300 20,000 -0.02(-2.35%)
May 30, 2007 0.8500 0.9000 0.8000 0.8500 21,500 -0.02(-2.30%)
May 29, 2007 0.8500 0.8700 0.8500 0.8700 20,000 +0.02(+2.35%)
May 25, 2007 0.9000 0.9000 0.8500 0.8500 19,000 -0.06(-6.59%)
May 24, 2007 0.9100 0.9100 0.9100 0.9100 5,000 +0.00(+0.00%)
May 23, 2007 0.9100 0.9100 0.9100 0.9100 1,200 -0.05(-5.21%)
May 22, 2007 0.9600 0.9600 0.9600 0.9600 8,000 +0.00(+0.00%)
May 21, 2007 0.9600 0.9600 0.9600 0.9600 500 +0.00(+0.00%)
May 18, 2007 0.9600 0.9600 0.9600 0.9600 500 +0.04(+4.35%)
May 17, 2007 0.9500 0.9500 0.9200 0.9200 2,000 +0.07(+8.24%)
May 16, 2007 0.8500 0.8500 0.8500 0.8500 5,000 -0.05(-5.56%)
May 15, 2007 0.9000 0.9000 0.9000 0.9000 11,000 +0.00(+0.00%)
May 14, 2007 0.9100 0.9100 0.9000 0.9000 10,133 -0.06(-6.25%)
May 11, 2007 0.9800 0.9800 0.9600 0.9600 30,500 +0.06(+6.67%)
May 10, 2007 0.9000 0.9000 0.9000 0.9000 10,000 -0.09(-9.09%)
May 09, 2007 0.9000 0.9900 0.9000 0.9900 6,000 +0.00(+0.00%)
May 08, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 07, 2007 0.8600 0.9900 0.8600 0.9900 54,000 +0.02(+2.06%)
May 04, 2007 0.9100 0.9800 0.8600 0.9700 24,500 -0.03(-3.00%)
May 03, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 02, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 01, 2007 1.000 1.000 1.000 1.000 2,400 +0.00(+0.00%)
Apr 30, 2007 1.000 1.000 0.9200 1.000 8,500 -0.02(-1.96%)
Apr 27, 2007 1.030 1.030 1.000 1.020 20,300 +0.02(+2.00%)
Apr 26, 2007 0.9800 1.000 0.9800 1.000 12,500 +0.07(+7.53%)
Apr 25, 2007 0.9900 0.9900 0.9300 0.9300 6,775 -0.07(-7.00%)
Apr 24, 2007 1.010 1.010 0.9800 1.000 34,100 -0.01(-0.99%)
Apr 23, 2007 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 20, 2007 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 19, 2007 1.100 1.100 1.010 1.010 67,500 -0.07(-6.48%)
Apr 18, 2007 1.060 1.080 1.060 1.080 4,000 +0.09(+9.09%)
Apr 17, 2007 1.040 1.040 0.9900 0.9900 15,200 -0.05(-4.81%)
Apr 16, 2007 1.000 1.040 1.000 1.040 23,975 +0.04(+4.00%)
Apr 13, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 12, 2007 0.9900 1.000 0.9500 1.000 148,500 +0.05(+5.26%)
Apr 11, 2007 1.040 1.040 0.9200 0.9500 83,000 -0.11(-10.38%)
Apr 10, 2007 1.000 1.070 1.000 1.060 27,000 -0.02(-1.85%)
Apr 09, 2007 1.020 1.080 1.020 1.080 12,000 +0.08(+8.00%)
Apr 05, 2007 1.050 1.050 1.000 1.000 17,300 -0.05(-4.76%)
Apr 04, 2007 1.160 1.160 1.010 1.050 79,500 -0.16(-13.22%)
Apr 03, 2007 1.180 1.210 1.180 1.210 6,750 +0.10(+9.01%)
Apr 02, 2007 1.270 1.270 1.110 1.110 48,000 -0.17(-13.28%)
Mar 30, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 29, 2007 1.280 1.280 1.280 1.280 7,000 -0.12(-8.57%)
Mar 28, 2007 1.340 1.400 1.280 1.400 48,700 +0.02(+1.45%)
Mar 27, 2007 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 26, 2007 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 23, 2007 1.380 1.380 1.380 1.380 3,800 +0.08(+6.15%)
Mar 22, 2007 1.300 1.300 1.300 1.300 5,000 -0.07(-5.11%)
Mar 21, 2007 1.320 1.370 1.320 1.370 10,000 +0.02(+1.48%)
Mar 20, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 19, 2007 1.300 1.350 1.300 1.350 1,500 +0.05(+3.85%)
Mar 16, 2007 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Mar 15, 2007 1.370 1.370 1.300 1.300 50,000 -0.07(-5.11%)
Mar 14, 2007 1.370 1.370 1.370 1.370 20,100 -0.02(-1.44%)
Mar 13, 2007 1.400 1.410 1.390 1.390 27,100 -0.09(-6.08%)
Mar 12, 2007 1.370 1.480 1.370 1.480 16,500 -0.02(-1.33%)
Mar 09, 2007 1.500 1.500 1.440 1.500 33,200 +0.05(+3.45%)
Mar 08, 2007 1.450 1.450 1.440 1.450 30,500 +0.08(+5.84%)
Mar 07, 2007 1.360 1.370 1.330 1.370 68,700 +0.02(+1.48%)
Mar 06, 2007 1.350 1.450 1.350 1.350 27,000 +0.05(+3.85%)
Mar 05, 2007 1.270 1.370 1.240 1.300 34,600 -0.01(-0.76%)
Mar 02, 2007 1.370 1.430 1.310 1.310 23,500 -0.09(-6.43%)
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.