Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tsodilo Resources Limited (TSV: TSD )

0.2500 -0.0350 (-12.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 29, 2014 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 22, 2014 1.350 1.350 1.350 0 +0.05(+3.85%)
May 21, 2014 1.300 1.300 1.300 1.300 1,400 -0.04(-2.99%)
May 20, 2014 1.340 1.340 1.340 1.340 500 +0.00(+0.00%)
May 16, 2014 1.340 1.340 1.340 0 -0.01(-0.74%)
May 13, 2014 1.350 1.350 1.350 0 +0.03(+2.27%)
May 12, 2014 1.310 1.320 1.310 1.320 5,600 -0.04(-2.94%)
May 07, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
May 06, 2014 1.360 1.360 1.360 1.360 3,500 +0.04(+3.03%)
May 05, 2014 1.320 1.320 1.320 1.320 100 +0.00(+0.00%)
May 02, 2014 1.320 1.320 1.320 1.320 200 +0.02(+1.54%)
May 01, 2014 1.300 1.300 1.300 1.300 5,575 -0.01(-0.76%)
Apr 30, 2014 1.310 1.310 1.310 1.310 2,600 -0.02(-1.50%)
Apr 29, 2014 1.330 1.330 1.330 1.330 500 -0.01(-0.75%)
Apr 28, 2014 1.310 1.340 1.310 1.340 4,355 +0.01(+0.75%)
Apr 25, 2014 1.300 1.330 1.300 1.330 2,500 +0.03(+2.31%)
Apr 24, 2014 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Apr 23, 2014 1.300 1.300 1.300 1.300 1,700 -0.09(-6.47%)
Apr 16, 2014 1.390 1.390 1.390 0 +0.14(+11.20%)
Apr 15, 2014 1.170 1.260 1.170 1.250 4,000 -0.13(-9.42%)
Apr 11, 2014 1.380 1.380 1.380 1.380 0 +0.08(+6.15%)
Apr 10, 2014 1.320 1.320 1.300 1.300 2,600 -0.13(-9.09%)
Apr 09, 2014 1.430 1.430 1.430 1.430 3,300 +0.05(+3.62%)
Apr 04, 2014 1.380 1.380 1.380 75 -0.02(-1.43%)
Apr 03, 2014 1.400 1.400 1.400 1.400 3,000 -0.05(-3.45%)
Apr 02, 2014 1.500 1.500 1.400 1.450 4,950 -0.01(-0.68%)
Apr 01, 2014 1.420 1.460 1.420 1.460 5,000 +0.06(+4.29%)
Mar 27, 2014 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 26, 2014 1.400 1.400 1.390 1.400 6,445 +0.05(+3.70%)
Mar 25, 2014 1.350 1.350 1.350 1.350 7,913 +0.00(+0.00%)
Mar 24, 2014 1.340 1.350 1.340 1.350 23,100 +0.10(+8.00%)
Mar 21, 2014 1.250 1.260 1.250 1.250 15,202 +0.04(+3.31%)
Mar 20, 2014 1.220 1.220 1.030 1.210 12,700 -0.13(-9.70%)
Mar 19, 2014 1.490 1.490 1.340 1.340 5,000 -0.31(-18.79%)
Mar 18, 2014 1.400 1.650 1.390 1.650 3,100 -0.09(-5.17%)
Mar 17, 2014 1.570 1.740 1.570 1.740 1,000 -0.01(-0.57%)
Mar 14, 2014 1.750 1.750 1.750 1.750 532 +0.16(+10.06%)
Mar 13, 2014 1.560 1.590 1.530 1.590 13,043 -0.19(-10.67%)
Mar 12, 2014 1.770 1.790 1.770 1.780 3,500 +0.01(+0.56%)
Mar 11, 2014 1.540 1.770 1.540 1.770 350 +0.00(+0.00%)
Mar 10, 2014 1.770 1.770 1.770 1.770 5,284 +0.01(+0.57%)
Mar 07, 2014 1.700 1.760 1.670 1.760 8,422 +0.01(+0.57%)
Mar 06, 2014 1.700 1.800 1.700 1.750 19,785 +0.07(+4.17%)
Mar 05, 2014 1.660 1.690 1.660 1.680 20,190 +0.01(+0.60%)
Mar 04, 2014 1.630 1.670 1.630 1.670 31,482 +0.13(+8.44%)
Mar 03, 2014 1.540 1.540 1.540 1.540 1,500 +0.00(+0.00%)
Feb 28, 2014 1.500 1.550 1.500 1.540 17,600 +0.06(+4.05%)
Feb 27, 2014 1.480 1.480 1.480 1.480 3,500 -0.03(-1.99%)
Feb 26, 2014 1.510 1.510 1.510 1.510 7,000 -0.03(-1.95%)
Feb 25, 2014 1.560 1.560 1.520 1.540 13,300 -0.02(-1.28%)
Feb 24, 2014 1.520 1.590 1.520 1.560 35,400 -0.03(-1.89%)
Feb 21, 2014 1.280 1.590 1.280 1.590 29,300 +0.32(+25.20%)
Feb 20, 2014 1.500 1.500 1.270 1.270 3,500 -0.23(-15.33%)
Feb 19, 2014 1.570 1.570 1.500 1.500 3,300 -0.08(-5.06%)
Feb 18, 2014 1.580 1.580 1.370 1.580 7,410 +0.34(+27.42%)
Feb 14, 2014 1.240 1.240 1.240 0 -0.12(-8.82%)
Feb 13, 2014 1.440 1.600 1.360 1.360 26,665 -0.07(-4.90%)
Feb 12, 2014 1.430 1.440 1.360 1.430 12,481 +0.00(+0.00%)
Feb 11, 2014 1.750 1.850 1.430 1.430 57,913 -0.24(-14.37%)
Feb 10, 2014 1.580 1.730 1.580 1.670 19,787 +0.20(+13.61%)
Feb 07, 2014 1.440 1.490 1.440 1.470 24,464 +0.05(+3.52%)
Feb 05, 2014 1.420 1.420 1.420 0 +0.11(+8.40%)
Feb 04, 2014 1.270 1.310 1.270 1.310 10,000 +0.00(+0.00%)
Feb 03, 2014 1.200 1.310 1.200 1.310 19,408 +0.19(+16.96%)
Jan 31, 2014 1.140 1.140 1.000 1.120 3,900 +0.04(+3.70%)
Jan 29, 2014 1.080 1.080 1.080 0 -0.05(-4.42%)
Jan 28, 2014 1.000 1.140 1.000 1.130 10,225 -0.05(-4.24%)
Jan 27, 2014 1.080 1.180 0.9300 1.180 23,413 +0.08(+7.27%)
Jan 24, 2014 0.9900 1.100 0.9300 1.100 24,900 +0.13(+13.40%)
Jan 23, 2014 0.8500 0.9700 0.7000 0.9700 58,775 +0.14(+16.87%)
Jan 22, 2014 0.8000 0.8300 0.8000 0.8300 7,900 +0.05(+6.41%)
Jan 21, 2014 0.7600 0.7800 0.7600 0.7800 6,000 +0.08(+11.43%)
Jan 20, 2014 0.7000 0.7000 0.7000 0.7000 4,277 -0.04(-5.41%)
Jan 17, 2014 0.7400 0.7400 0.7400 0.7400 2,500 +0.00(+0.00%)
Jan 16, 2014 0.7000 0.7400 0.7000 0.7400 5,500 +0.01(+1.37%)
Jan 15, 2014 0.7300 0.7300 0.7300 0.7300 3,500 +0.00(+0.00%)
Jan 14, 2014 0.7300 0.7300 0.7300 0.7300 950 -0.03(-3.95%)
Jan 10, 2014 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jan 08, 2014 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Jan 07, 2014 0.6500 0.6900 0.6500 0.6900 15,750 -0.13(-15.85%)
Jan 03, 2014 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Jan 02, 2014 0.8000 0.8500 0.8000 0.8500 1,500 +0.10(+13.33%)
Dec 31, 2013 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Dec 27, 2013 0.7800 0.7800 0.7800 151 +0.03(+4.00%)
Dec 24, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 23, 2013 0.7100 0.7500 0.7100 0.7500 5,500 +0.00(+0.00%)
Dec 20, 2013 0.7500 0.7500 0.7500 0.7500 500 +0.02(+2.74%)
Dec 19, 2013 0.7200 0.7400 0.7200 0.7300 6,500 +0.01(+1.39%)
Dec 18, 2013 0.7500 0.7500 0.7200 0.7200 2,000 -0.03(-4.00%)
Dec 13, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 10, 2013 0.7500 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Dec 09, 2013 0.6300 0.6300 0.6300 0.6300 707 -0.12(-16.00%)
Dec 06, 2013 0.6700 0.7500 0.6300 0.7500 5,700 +0.01(+1.35%)
Dec 05, 2013 0.7400 0.7400 0.7400 0.7400 1,500 -0.01(-1.33%)
Dec 04, 2013 0.7200 0.7500 0.7200 0.7500 7,000 +0.02(+2.74%)
Dec 02, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Nov 27, 2013 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Nov 18, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 15, 2013 0.6000 0.6000 0.6000 0.6000 4,270 +0.00(+0.00%)
Nov 14, 2013 0.6200 0.6200 0.6000 0.6000 7,150 -0.12(-16.67%)
Nov 08, 2013 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Nov 07, 2013 0.7300 0.7300 0.7300 0.7300 3,000 -0.05(-6.41%)
Nov 04, 2013 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Oct 31, 2013 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Oct 30, 2013 0.8500 0.8500 0.7900 0.7900 8,350 -0.07(-8.14%)
Oct 28, 2013 0.8600 0.8600 0.8600 0.8600 1,250 +0.00(+0.00%)
Oct 25, 2013 0.8600 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Oct 17, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
Oct 16, 2013 0.7000 0.7000 0.7000 0.7000 1,750 +0.02(+2.94%)
Oct 15, 2013 0.6800 0.6800 0.6800 0.6800 3,000 -0.01(-1.45%)
Oct 08, 2013 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 04, 2013 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 02, 2013 0.7000 0.7000 0.7000 0 -0.11(-13.58%)
Sep 27, 2013 0.8100 0.8100 0.8100 0 +0.13(+19.12%)
Sep 25, 2013 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Sep 24, 2013 0.7200 0.7200 0.7200 0.7200 3,000 +0.01(+1.41%)
Sep 20, 2013 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Sep 19, 2013 0.7500 0.7500 0.7500 0.7500 7,400 +0.01(+1.35%)
Sep 18, 2013 0.7400 0.7400 0.7400 0.7400 800 +0.09(+13.85%)
Sep 09, 2013 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Sep 06, 2013 0.6600 0.6600 0.6600 0.6600 4,200 +0.03(+4.76%)
Sep 03, 2013 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Aug 28, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 27, 2013 0.6600 0.6600 0.6600 0.6600 5,900 -0.07(-9.59%)
Aug 26, 2013 0.7300 0.7300 0.7300 0.7300 500 -0.02(-2.67%)
Aug 23, 2013 0.7500 0.7500 0.7500 0.7500 2,500 +0.11(+17.19%)
Aug 16, 2013 0.6400 0.6400 0.6400 0 -0.10(-13.51%)
Aug 14, 2013 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Aug 07, 2013 0.7900 0.7900 0.7900 0 +0.12(+17.91%)
Aug 02, 2013 0.6700 0.6700 0.6700 0 -0.08(-10.67%)
Aug 01, 2013 0.7500 0.7500 0.7500 0.7500 5,000 -0.05(-6.25%)
Jul 31, 2013 0.7400 0.8000 0.7400 0.8000 12,800 +0.06(+8.11%)
Jul 30, 2013 0.7500 0.7500 0.7400 0.7400 8,140 -0.03(-3.90%)
Jul 26, 2013 0.7700 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Jul 25, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 24, 2013 0.7400 0.7400 0.7400 0.7400 19,200 +0.00(+0.00%)
Jul 23, 2013 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 22, 2013 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 19, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 18, 2013 0.7300 0.7400 0.7300 0.7400 2,500 +0.01(+1.37%)
Jul 17, 2013 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 16, 2013 0.6900 0.7300 0.6900 0.7300 1,490 +0.08(+12.31%)
Jul 15, 2013 0.6500 0.6500 0.6500 0.6500 2,000 -0.04(-5.80%)
Jul 12, 2013 0.6600 0.6900 0.6500 0.6900 3,300 +0.01(+1.47%)
Jul 11, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 10, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 09, 2013 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Jul 08, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 05, 2013 0.6800 0.6900 0.6800 0.6800 5,000 -0.06(-8.11%)
Jul 04, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 03, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jul 02, 2013 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+1.37%)
Jun 28, 2013 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Jun 27, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 26, 2013 0.6800 0.6800 0.6800 0.6800 1,500 -0.03(-4.23%)
Jun 25, 2013 0.6700 0.7100 0.6700 0.7100 8,500 +0.00(+0.00%)
Jun 24, 2013 0.7100 0.7100 0.7100 0.7100 5,000 -0.04(-5.33%)
Jun 21, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 20, 2013 0.7500 0.7500 0.7500 0.7500 3,109 +0.09(+13.64%)
Jun 19, 2013 0.6600 0.6600 0.6600 0.6600 150 -0.10(-13.16%)
Jun 18, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 17, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 14, 2013 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 13, 2013 0.7600 0.7600 0.7600 0.7600 100 -0.03(-3.80%)
Jun 12, 2013 0.7900 0.7900 0.7900 0.7900 600 +0.04(+5.33%)
Jun 11, 2013 0.7500 0.7500 0.7500 0.7500 500 -0.04(-5.06%)
Jun 10, 2013 0.7200 0.7900 0.6700 0.7900 2,354 +0.07(+9.72%)
Jun 07, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 06, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 05, 2013 0.7200 0.7200 0.7200 0.7200 7,000 -0.08(-10.00%)
Jun 04, 2013 0.8000 0.8000 0.8000 0.8000 200 +0.08(+11.11%)
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.