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 06, 2022 0.5100 0 -0.03(-5.56%)
May 05, 2022 0.5400 0.5400 0.5400 0.5400 2,836 -0.08(-12.90%)
May 03, 2022 0.6200 161 +0.00(+0.00%)
May 02, 2022 0.6100 0.6200 0.6100 0.6200 2,600 +0.09(+16.98%)
Apr 28, 2022 0.5300 0 +0.02(+3.92%)
Apr 27, 2022 0.5100 0.5100 0.5100 0.5100 1,000 -0.03(-5.56%)
Apr 26, 2022 0.5500 0.5500 0.5400 0.5400 16,100 +0.00(+0.00%)
Apr 19, 2022 0.5400 0 -0.03(-5.26%)
Apr 12, 2022 0.5700 0 +0.00(+0.00%)
Apr 08, 2022 0.5700 0 +0.02(+3.64%)
Apr 07, 2022 0.5500 0.5500 0.5500 0.5500 10,200 -0.06(-9.84%)
Apr 05, 2022 0.6100 0 +0.05(+8.93%)
Apr 04, 2022 0.5600 0.5600 0.5600 0.5600 34,000 +0.00(+0.00%)
Apr 01, 2022 0.5700 0.5700 0.5600 0.5600 2,000 -0.12(-17.65%)
Mar 31, 2022 0.6800 0.6800 0.6800 0.6800 800 +0.05(+7.94%)
Mar 29, 2022 0.6300 0 +0.07(+12.50%)
Mar 28, 2022 0.5600 0.5600 0.5600 0.5600 2,601 +0.02(+3.70%)
Mar 24, 2022 0.5400 0 +0.01(+1.89%)
Mar 22, 2022 0.5300 0 +0.00(+0.00%)
Mar 15, 2022 0.5300 400 +0.00(+0.00%)
Mar 14, 2022 0.5300 0.5300 0.5300 0.5300 4,300 -0.01(-1.85%)
Mar 11, 2022 0.5400 0.5400 0.5400 0.5400 2,800 -0.08(-12.90%)
Mar 10, 2022 0.6200 0.6200 0.6200 0.6200 3,000 -0.07(-10.14%)
Mar 08, 2022 0.6900 0 +0.06(+9.52%)
Mar 07, 2022 0.6400 0.6400 0.6300 0.6300 7,000 -0.01(-1.56%)
Mar 04, 2022 0.6400 0.6400 0.6400 0.6400 500 -0.02(-3.03%)
Mar 02, 2022 0.6600 0 +0.01(+1.54%)
Feb 28, 2022 0.6500 0 +0.04(+6.56%)
Feb 25, 2022 0.5500 0.6100 0.5400 0.6100 22,753 +0.11(+22.00%)
Feb 24, 2022 0.5000 0.5000 0.5000 0.5000 2,000 -0.05(-9.09%)
Feb 23, 2022 0.5400 0.5500 0.5400 0.5500 6,000 +0.04(+7.84%)
Feb 22, 2022 0.5200 0.5200 0.5100 0.5100 2,500 -0.10(-16.39%)
Feb 18, 2022 0.6100 0 +0.01(+1.67%)
Feb 17, 2022 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Feb 16, 2022 0.6400 0.6400 0.6000 0.6000 2,700 -0.03(-4.76%)
Feb 15, 2022 0.5900 0.6300 0.5900 0.6300 6,770 +0.07(+12.50%)
Feb 14, 2022 0.5900 0.5900 0.5600 0.5600 10,000 -0.04(-6.67%)
Feb 11, 2022 0.6000 0.6000 0.6000 0.6000 1,100 -0.05(-7.69%)
Feb 07, 2022 0.6500 0 -0.04(-5.80%)
Feb 04, 2022 0.6200 0.6900 0.6200 0.6900 16,643 +0.06(+9.52%)
Feb 02, 2022 0.6300 0.6300 0.6300 0.6300 4,760 +0.03(+5.00%)
Feb 01, 2022 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jan 28, 2022 0.6000 0 +0.03(+5.26%)
Jan 27, 2022 0.5600 0.5800 0.5000 0.5700 43,650 -0.03(-5.00%)
Jan 25, 2022 0.6000 0 -0.02(-3.23%)
Jan 24, 2022 0.6600 0.6600 0.6200 0.6200 34,500 -0.05(-7.46%)
Jan 21, 2022 0.6700 0.6700 0.6700 0.6700 2,000 +0.01(+1.52%)
Jan 19, 2022 0.6600 0 -0.06(-8.33%)
Jan 18, 2022 0.7200 0.7200 0.7200 0.7200 20,000 -0.03(-4.00%)
Jan 17, 2022 0.7500 0.7500 0.7500 0.7500 10,500 +0.03(+4.17%)
Jan 14, 2022 0.7400 0.7400 0.7200 0.7200 11,182 -0.01(-1.37%)
Jan 13, 2022 0.7400 0.7400 0.7300 0.7300 13,000 -0.01(-1.35%)
Jan 12, 2022 0.7800 0.7800 0.7400 0.7400 9,500 -0.06(-7.50%)
Jan 11, 2022 0.8000 0.8000 0.8000 0.8000 3,000 +0.03(+3.90%)
Jan 07, 2022 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Jan 06, 2022 0.7800 0.7800 0.7400 0.7800 34,000 +0.08(+11.43%)
Jan 05, 2022 0.7000 0.7000 0.7000 0.7000 19,000 +0.03(+4.48%)
Jan 04, 2022 0.6500 0.6700 0.6500 0.6700 7,000 +0.03(+4.69%)
Dec 30, 2021 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Dec 23, 2021 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Dec 20, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Dec 16, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 15, 2021 0.6000 0.6000 0.6000 0.6000 1,500 -0.01(-1.64%)
Dec 14, 2021 0.6300 0.6300 0.6100 0.6100 3,000 -0.03(-4.69%)
Dec 13, 2021 0.6400 0.6400 0.6400 0.6400 2,000 +0.04(+6.67%)
Dec 10, 2021 0.6000 0.6000 0.6000 0.6000 2,500 -0.05(-7.69%)
Dec 08, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 07, 2021 0.7000 0.7000 0.6500 0.6500 5,700 +0.00(+0.00%)
Dec 06, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+3.17%)
Dec 03, 2021 0.6300 0.6300 0.6300 0.6300 1,105 +0.03(+5.00%)
Dec 02, 2021 0.6100 0.6100 0.6000 0.6000 5,000 -0.01(-1.64%)
Dec 01, 2021 0.7200 0.7200 0.6100 0.6100 92,980 -0.05(-7.58%)
Nov 30, 2021 0.6600 0.6600 0.6600 0.6600 10,100 +0.01(+1.54%)
Nov 29, 2021 0.6400 0.6500 0.6200 0.6500 82,500 -0.01(-1.52%)
Nov 26, 2021 0.7100 0.7100 0.6200 0.6600 36,375 -0.09(-12.00%)
Nov 25, 2021 0.7500 0.7500 0.7500 0.7500 50,000 -0.08(-9.64%)
Nov 24, 2021 0.8200 0.8300 0.8200 0.8300 13,000 +0.14(+20.29%)
Nov 23, 2021 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.00%)
Nov 22, 2021 0.6900 0.6900 0.6900 0.6900 500 -0.03(-4.17%)
Nov 19, 2021 0.7200 0.7200 0.7200 0.7200 6,000 -0.03(-4.00%)
Nov 18, 2021 0.7100 0.7500 0.7500 0.7500 13,800 +0.05(+7.14%)
Nov 17, 2021 0.7400 0.7400 0.7000 0.7000 7,500 -0.04(-5.41%)
Nov 16, 2021 0.7700 0.7800 0.7400 0.7400 10,000 -0.02(-2.63%)
Nov 15, 2021 0.7600 0.7600 0.7600 0.7600 1,430 +0.04(+5.56%)
Nov 12, 2021 0.7700 0.7700 0.7200 0.7200 2,000 -0.03(-4.00%)
Nov 11, 2021 0.7500 0.7500 0.7500 0.7500 2,518 +0.02(+2.74%)
Nov 09, 2021 0.7100 0.7400 0.7000 0.7300 24,850 -0.13(-15.12%)
Nov 08, 2021 0.7600 0.8600 0.7100 0.8600 14,050 +0.09(+11.69%)
Nov 05, 2021 0.8400 0.8500 0.7700 0.7700 49,000 +0.01(+1.32%)
Nov 04, 2021 0.7600 0.7600 0.7600 0.7600 3,500 -0.04(-5.00%)
Nov 03, 2021 0.7900 0.8000 0.7900 0.8000 19,904 +0.04(+5.26%)
Nov 01, 2021 0.7600 0.7600 0.7600 0 -0.07(-8.43%)
Oct 28, 2021 0.8300 0.8300 0.8300 0 +0.12(+16.90%)
Oct 27, 2021 0.7200 0.7300 0.7100 0.7100 13,500 +0.01(+1.43%)
Oct 26, 2021 0.7200 0.7200 0.7000 0.7000 16,002 -0.01(-1.41%)
Oct 25, 2021 0.7100 0.7100 0.7100 0.7100 30,000 -0.03(-4.05%)
Oct 22, 2021 0.7000 0.7400 0.6700 0.7400 31,500 -0.06(-7.50%)
Oct 19, 2021 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Oct 14, 2021 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Oct 13, 2021 0.7600 0.7600 0.7600 0.7600 5,000 -0.02(-2.56%)
Oct 12, 2021 0.7900 0.7900 0.7800 0.7800 5,500 -0.02(-2.50%)
Oct 08, 2021 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Oct 07, 2021 0.8000 0.8100 0.8000 0.8100 11,100 -0.12(-12.90%)
Oct 05, 2021 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Oct 04, 2021 0.8500 0.8500 0.7800 0.8400 8,870 +0.06(+7.69%)
Oct 01, 2021 0.7800 0.7800 0.7800 0.7800 5,000 +0.00(+0.00%)
Sep 30, 2021 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Sep 29, 2021 0.7800 0.7800 0.7800 0.7800 3,350 +0.01(+1.30%)
Sep 28, 2021 0.9500 0.9500 0.7200 0.7700 19,000 -0.11(-12.50%)
Sep 27, 2021 0.8800 0.8800 0.8800 0.8800 3,000 -0.14(-13.73%)
Sep 21, 2021 1.020 1.020 1.020 0 +0.11(+12.09%)
Sep 20, 2021 0.9300 0.9300 0.7500 0.9100 29,578 -0.04(-4.21%)
Sep 17, 2021 0.9500 0.9500 0.9500 0.9500 5,605 +0.00(+0.00%)
Sep 15, 2021 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Sep 14, 2021 0.9600 0.9600 0.9100 0.9100 13,000 -0.08(-8.08%)
Sep 13, 2021 0.9900 0.9900 0.9900 0.9900 10,800 -0.05(-4.81%)
Sep 08, 2021 1.040 1.040 1.040 0 +0.06(+6.12%)
Sep 03, 2021 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 02, 2021 0.9800 0.9800 0.9800 0.9800 2,400 +0.04(+4.26%)
Sep 01, 2021 0.9100 0.9900 0.9100 0.9400 30,167 +0.04(+4.44%)
Aug 31, 2021 0.9100 0.9500 0.9000 0.9000 23,928 -0.05(-5.26%)
Aug 27, 2021 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Aug 26, 2021 1.050 1.050 1.050 1.050 8,700 -0.04(-3.67%)
Aug 24, 2021 1.090 1.090 1.090 0 +0.03(+2.83%)
Aug 20, 2021 1.060 1.060 1.060 0 -0.02(-1.85%)
Aug 19, 2021 1.050 1.080 1.050 1.080 700 +0.05(+4.85%)
Aug 18, 2021 1.050 1.050 1.030 1.030 3,380 -0.07(-6.36%)
Aug 13, 2021 1.100 1.100 1.100 0 +0.06(+5.77%)
Aug 12, 2021 1.050 1.050 1.040 1.040 9,300 -0.02(-1.89%)
Aug 11, 2021 1.060 1.060 1.060 1.060 13,600 -0.04(-3.64%)
Aug 09, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 05, 2021 1.100 1.100 1.100 0 -0.01(-0.90%)
Aug 04, 2021 1.140 1.200 1.110 1.110 30,700 -0.02(-1.77%)
Aug 03, 2021 1.070 1.140 1.020 1.130 48,000 +0.08(+7.62%)
Jul 30, 2021 1.050 1.050 1.050 0 -0.12(-10.26%)
Jul 29, 2021 1.120 1.200 1.120 1.170 14,801 +0.17(+17.00%)
Jul 28, 2021 1.140 1.260 1.000 1.000 61,249 -0.12(-10.71%)
Jul 27, 2021 1.120 1.120 1.120 1.120 2,500 +0.04(+3.70%)
Jul 26, 2021 1.100 1.150 1.080 1.080 12,900 -0.01(-0.92%)
Jul 23, 2021 1.080 1.110 1.080 1.090 21,250 -0.01(-0.91%)
Jul 22, 2021 1.080 1.150 1.080 1.100 6,800 -0.05(-4.35%)
Jul 21, 2021 1.110 1.150 1.110 1.150 12,595 -0.05(-4.17%)
Jul 20, 2021 1.100 1.200 1.100 1.200 107,863 -0.06(-4.76%)
Jul 19, 2021 1.230 1.280 1.170 1.260 39,391 +0.03(+2.44%)
Jul 16, 2021 1.290 1.350 1.230 1.230 65,507 -0.14(-10.22%)
Jul 15, 2021 1.400 1.460 1.330 1.370 64,937 +0.12(+9.60%)
Jul 14, 2021 1.100 1.320 1.060 1.250 141,590 +0.24(+23.76%)
Jul 13, 2021 0.9500 1.020 0.9400 1.010 92,900 +0.13(+14.77%)
Jul 12, 2021 0.9200 0.9200 0.8700 0.8800 85,500 -0.04(-4.35%)
Jul 09, 2021 0.9200 0.9200 0.9200 0.9200 20,000 +0.01(+1.10%)
Jul 08, 2021 0.9200 0.9200 0.8500 0.9100 27,226 -0.03(-3.19%)
Jul 07, 2021 0.9700 0.9900 0.9200 0.9400 268,730 +0.04(+4.44%)
Jul 06, 2021 0.9000 0.9000 0.8700 0.9000 12,500 +0.03(+3.45%)
Jul 05, 2021 0.8700 0.8700 0.8600 0.8700 15,800 +0.00(+0.00%)
Jul 02, 2021 0.8800 0.9000 0.8400 0.8700 66,100 +0.00(+0.00%)
Jun 30, 2021 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Jun 29, 2021 0.8400 0.8700 0.8400 0.8600 38,553 +0.02(+2.38%)
Jun 28, 2021 0.8400 0.8400 0.8400 0.8400 13,000 +0.00(+0.00%)
Jun 25, 2021 0.8700 0.8700 0.8400 0.8400 29,000 -0.06(-6.67%)
Jun 24, 2021 0.9400 0.9400 0.8900 0.9000 117,018 -0.02(-2.17%)
Jun 23, 2021 0.9400 0.9400 0.8800 0.9200 167,941 +0.00(+0.00%)
Jun 22, 2021 0.7600 0.9300 0.7500 0.9200 84,300 +0.18(+24.32%)
Jun 21, 2021 0.7200 0.7400 0.7000 0.7400 92,253 +0.09(+13.85%)
Jun 18, 2021 0.7000 0.7000 0.6500 0.6500 45,770 -0.07(-9.72%)
Jun 17, 2021 0.7100 0.7200 0.7100 0.7200 5,500 +0.00(+0.00%)
Jun 16, 2021 0.7200 0.7200 0.7200 0.7200 15,000 +0.03(+4.35%)
Jun 15, 2021 0.7100 0.7100 0.6900 0.6900 20,000 -0.02(-2.82%)
Jun 14, 2021 0.7200 0.7200 0.7000 0.7100 46,000 +0.05(+7.58%)
Jun 11, 2021 0.7000 0.7000 0.6600 0.6600 43,220 -0.04(-5.71%)
Jun 10, 2021 0.7000 0.7000 0.6600 0.7000 53,810 +0.00(+0.00%)
Jun 09, 2021 0.7200 0.7300 0.6800 0.7000 185,200 -0.02(-2.78%)
Jun 08, 2021 0.7300 0.7300 0.7100 0.7200 55,500 -0.01(-1.37%)
Jun 07, 2021 0.7600 0.7600 0.7300 0.7300 98,000 +0.00(+0.00%)
Jun 04, 2021 0.7600 0.7800 0.7200 0.7300 102,298 -0.05(-6.41%)
Jun 03, 2021 80.00 0.8500 0.7500 0.7800 16,206,100 -0.02(-2.50%)
Jun 02, 2021 0.8000 0.8300 0.7800 0.8000 159,045 -0.01(-1.23%)
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.