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 31, 2017 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
May 30, 2017 0.8100 0.8100 0.8100 0.8100 5,000 -0.04(-4.71%)
May 25, 2017 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
May 24, 2017 0.8000 0.8000 0.7800 0.7800 5,160 -0.03(-3.70%)
May 23, 2017 0.8100 0.8100 0.8100 0.8100 5,500 -0.04(-4.71%)
May 19, 2017 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
May 18, 2017 0.8500 0.8500 0.8500 0.8500 802 +0.00(+0.00%)
May 17, 2017 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
May 16, 2017 0.8500 0.8500 0.8500 0.8500 4,600 -0.07(-7.61%)
May 15, 2017 0.9200 0.9200 0.9200 0.9200 1,000 -0.02(-2.13%)
May 05, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 04, 2017 0.9400 0.9400 0.9400 0.9400 1,500 +0.00(+0.00%)
May 02, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
May 01, 2017 0.9200 0.9200 0.9200 0.9200 600 +0.00(+0.00%)
Apr 27, 2017 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Apr 24, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Apr 20, 2017 0.9100 0.9100 0.9100 200 +0.08(+9.64%)
Apr 18, 2017 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Apr 13, 2017 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Apr 12, 2017 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Apr 11, 2017 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Apr 07, 2017 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Apr 06, 2017 0.9200 0.9200 0.9100 0.9100 5,500 +0.01(+1.11%)
Apr 05, 2017 0.9000 0.9000 0.9000 0.9000 10,400 -0.03(-3.23%)
Apr 04, 2017 0.9300 0.9300 0.9300 0.9300 4,000 +0.08(+9.41%)
Mar 31, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 29, 2017 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Mar 22, 2017 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Mar 21, 2017 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Mar 17, 2017 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Mar 16, 2017 0.9500 0.9500 0.9500 0.9500 500 -0.02(-2.06%)
Mar 13, 2017 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Mar 09, 2017 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Mar 02, 2017 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Feb 28, 2017 0.9100 0.9100 0.9100 350 +0.02(+2.25%)
Feb 24, 2017 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Feb 23, 2017 0.9500 0.9500 0.9000 0.9000 23,000 -0.05(-5.26%)
Feb 21, 2017 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Feb 17, 2017 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Feb 16, 2017 0.9400 0.9400 0.9200 0.9200 12,700 +0.00(+0.00%)
Feb 14, 2017 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Feb 09, 2017 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Feb 08, 2017 0.9300 0.9400 0.9300 0.9400 3,000 -0.01(-1.05%)
Feb 07, 2017 0.9500 0.9500 0.9500 0.9500 4,000 -0.05(-5.00%)
Feb 01, 2017 1.000 1.000 1.000 0 -0.04(-3.85%)
Jan 31, 2017 0.9300 1.040 0.9300 1.040 10,600 +0.04(+4.00%)
Jan 30, 2017 0.9900 1.000 0.9900 1.000 4,000 +0.00(+0.00%)
Jan 27, 2017 0.9000 1.050 0.9000 1.000 7,875 +0.05(+5.26%)
Jan 26, 2017 0.8500 0.9500 0.8500 0.9500 28,170 +0.11(+13.10%)
Jan 25, 2017 0.8500 0.8700 0.8400 0.8400 9,000 -0.01(-1.18%)
Jan 20, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 16, 2017 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Jan 13, 2017 0.8000 0.8000 0.8000 0.8000 1,000 +0.10(+14.29%)
Jan 04, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 03, 2017 0.7000 0.7000 0.7000 0.7000 2,000 +0.01(+1.45%)
Dec 30, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Dec 29, 2016 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Dec 28, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 23, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 20, 2016 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Dec 16, 2016 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Dec 15, 2016 0.8200 0.8200 0.8200 0.8200 10,000 +0.00(+0.00%)
Dec 14, 2016 0.8200 0.8200 0.8200 0.8200 5,000 -0.03(-3.53%)
Dec 13, 2016 0.7800 0.8500 0.7800 0.8500 35,375 +0.07(+8.97%)
Dec 12, 2016 0.7300 0.7800 0.7200 0.7800 2,500 +0.00(+0.00%)
Dec 09, 2016 0.7100 0.7800 0.7100 0.7800 6,500 -0.02(-2.50%)
Dec 06, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 05, 2016 0.7300 0.8000 0.7300 0.8000 13,500 -0.01(-1.23%)
Nov 29, 2016 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 22, 2016 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Nov 21, 2016 0.7300 0.7700 0.7300 0.7700 13,500 +0.00(+0.00%)
Nov 18, 2016 0.7300 0.7700 0.7300 0.7700 9,000 +0.14(+22.22%)
Nov 17, 2016 0.6300 0.6300 0.6300 0.6300 5,148 -0.14(-18.18%)
Nov 16, 2016 0.7700 0.7700 0.7700 0.7700 500 +0.07(+10.00%)
Nov 15, 2016 0.6100 0.7700 0.6100 0.7000 25,000 -0.05(-6.67%)
Nov 14, 2016 0.6900 0.7500 0.6000 0.7500 18,492 +0.16(+27.12%)
Nov 11, 2016 0.6300 0.6300 0.5900 0.5900 19,500 -0.02(-3.28%)
Nov 10, 2016 0.6600 0.6600 0.6100 0.6100 16,000 -0.08(-11.59%)
Nov 09, 2016 0.7400 0.7400 0.6900 0.6900 2,500 +0.01(+1.47%)
Nov 08, 2016 0.6800 0.6800 0.6800 0.6800 10,206 +0.00(+0.00%)
Nov 07, 2016 0.6800 0.6800 0.6700 0.6800 17,300 -0.11(-13.92%)
Nov 04, 2016 0.7300 0.7900 0.6800 0.7900 30,300 -0.01(-1.25%)
Oct 14, 2016 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Oct 13, 2016 0.7800 0.7800 0.7800 0.7800 500 -0.01(-1.27%)
Oct 12, 2016 0.7300 0.7900 0.7100 0.7900 2,000 -0.01(-1.25%)
Oct 03, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 30, 2016 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 29, 2016 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 28, 2016 0.7900 0.8000 0.7300 0.8000 3,500 +0.00(+0.00%)
Sep 27, 2016 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Sep 26, 2016 0.7900 0.7900 0.7900 0.7900 1,120 -0.04(-4.82%)
Sep 23, 2016 0.8300 0.8300 0.8300 0.8300 500 -0.01(-1.19%)
Sep 22, 2016 0.8000 0.8400 0.8000 0.8400 2,000 +0.01(+1.20%)
Sep 21, 2016 0.8000 0.8300 0.8000 0.8300 1,500 +0.00(+0.00%)
Sep 20, 2016 0.8400 0.8400 0.7900 0.8300 4,000 +0.04(+5.06%)
Sep 19, 2016 0.8400 0.8400 0.7900 0.7900 3,000 -0.05(-5.95%)
Sep 15, 2016 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Sep 13, 2016 0.8600 0.8600 0.8600 250 +0.00(+0.00%)
Sep 09, 2016 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Sep 08, 2016 0.8200 0.8200 0.8000 0.8000 4,000 +0.05(+6.67%)
Sep 07, 2016 0.7000 0.7500 0.6900 0.7500 7,000 -0.15(-16.67%)
Aug 31, 2016 0.9000 0.9000 0.9000 0 +0.12(+15.38%)
Aug 30, 2016 0.7800 0.7800 0.6800 0.7800 8,160 +0.00(+0.00%)
Aug 26, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 25, 2016 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Aug 24, 2016 0.7800 0.7800 0.7800 0.7800 2,240 +0.00(+0.00%)
Aug 23, 2016 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Aug 22, 2016 0.6900 0.7800 0.6900 0.7800 7,500 +0.01(+1.30%)
Aug 19, 2016 0.7500 0.7700 0.7500 0.7700 4,000 -0.01(-1.28%)
Aug 17, 2016 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
Aug 16, 2016 0.7200 0.7300 0.7200 0.7300 5,500 +0.01(+1.39%)
Aug 15, 2016 0.7200 0.7200 0.7200 0.7200 6,000 +0.00(+0.00%)
Aug 12, 2016 0.7200 0.7200 0.7100 0.7200 9,500 +0.00(+0.00%)
Aug 11, 2016 0.6700 0.7500 0.6700 0.7200 52,400 +0.05(+7.46%)
Aug 10, 2016 0.5800 0.6700 0.5800 0.6700 20,500 +0.09(+15.52%)
Aug 09, 2016 0.5800 0.5800 0.5800 0.5800 1,000 -0.04(-6.45%)
Aug 08, 2016 0.6100 0.6200 0.6100 0.6200 6,000 -0.04(-6.06%)
Aug 03, 2016 0.6600 0.6600 0.6600 400 +0.15(+29.41%)
Aug 02, 2016 0.5000 0.6600 0.5000 0.5100 4,563 -0.17(-25.00%)
Jul 29, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 27, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 15, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 14, 2016 0.6000 0.6900 0.6000 0.6900 23,500 +0.14(+25.45%)
Jul 13, 2016 0.6200 0.6600 0.5400 0.5500 100,981 -0.13(-19.12%)
Jul 12, 2016 0.6800 0.6800 0.6800 0.6800 18,200 -0.05(-6.85%)
Jul 08, 2016 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Jul 05, 2016 0.7400 0.7400 0.7400 0.7400 1,300 +0.00(+0.00%)
Jul 04, 2016 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Jun 24, 2016 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 22, 2016 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jun 21, 2016 0.7400 0.7500 0.7400 0.7500 4,859 +0.05(+7.14%)
Jun 20, 2016 0.7200 0.7200 0.7000 0.7000 6,093 -0.08(-10.26%)
Jun 17, 2016 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jun 16, 2016 0.7100 0.7900 0.7100 0.7900 3,500 -0.02(-2.47%)
Jun 14, 2016 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Jun 13, 2016 0.7000 0.8000 0.7000 0.8000 22,000 +0.00(+0.00%)
Jun 10, 2016 0.7100 0.8000 0.7100 0.8000 7,500 +0.09(+12.68%)
Jun 08, 2016 0.7100 0.7100 0.7100 0 -0.05(-6.58%)
Jun 07, 2016 0.7600 0.7600 0.7600 0.7600 1,540 +0.00(+0.00%)
Jun 06, 2016 0.7600 0.7600 0.7600 0.7600 4,500 +0.06(+8.57%)
Jun 03, 2016 0.7000 0.7000 0.7000 0.7000 3,000 -0.06(-7.89%)
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.