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

Stornoway Diamond Cp (TSX: SWY )

N/A UNCHANGED
Last Price Updated: 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, 2012 0.9000 0.9000 0.8200 0.8300 53,536 -0.01(-1.19%)
May 30, 2012 0.8000 0.8400 0.8000 0.8400 24,371 +0.03(+3.70%)
May 29, 2012 0.8000 0.8200 0.8000 0.8100 10,469 -0.03(-3.57%)
May 28, 2012 0.8200 0.8400 0.8000 0.8400 31,355 +0.03(+3.70%)
May 25, 2012 0.8500 0.8500 0.8000 0.8100 6,039,738 -0.01(-1.22%)
May 24, 2012 0.7900 0.8200 0.7900 0.8200 8,359 +0.04(+5.13%)
May 23, 2012 0.7700 0.7800 0.7600 0.7800 26,303 -0.01(-1.27%)
May 22, 2012 0.7600 0.8000 0.7600 0.7900 37,769 +0.02(+2.60%)
May 18, 2012 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
May 17, 2012 0.7900 0.7900 0.7800 0.7900 97,485 +0.01(+1.28%)
May 16, 2012 0.7900 0.8000 0.7800 0.7800 68,798 +0.02(+2.63%)
May 15, 2012 0.8200 0.8300 0.7600 0.7600 90,154 -0.06(-7.32%)
May 14, 2012 0.8400 0.8400 0.8000 0.8200 75,738 -0.01(-1.20%)
May 11, 2012 0.8600 0.8600 0.8300 0.8300 26,330 -0.04(-4.60%)
May 10, 2012 0.8700 0.8700 0.8500 0.8700 44,273 +0.00(+0.00%)
May 09, 2012 0.8800 0.8800 0.8500 0.8700 73,738 -0.01(-1.14%)
May 08, 2012 0.8300 0.8800 0.8000 0.8800 92,953 +0.03(+3.53%)
May 07, 2012 0.8500 0.8500 0.8500 0.8500 19,246 +0.00(+0.00%)
May 04, 2012 0.8800 0.8900 0.8500 0.8500 38,221 -0.01(-1.16%)
May 03, 2012 0.8800 0.8800 0.8600 0.8600 31,770 -0.02(-2.27%)
May 02, 2012 0.8900 0.8900 0.8800 0.8800 33,771 +0.00(+0.00%)
May 01, 2012 0.8700 0.9000 0.8700 0.8800 17,062 +0.01(+1.15%)
Apr 30, 2012 0.8800 0.8800 0.8700 0.8700 20,364 +0.00(+0.00%)
Apr 27, 2012 0.8700 0.8700 0.8600 0.8700 30,051 +0.01(+1.16%)
Apr 26, 2012 0.8700 0.8700 0.8600 0.8600 13,901 +0.00(+0.00%)
Apr 25, 2012 0.8400 0.8800 0.8400 0.8600 22,009 +0.02(+2.38%)
Apr 24, 2012 0.8300 0.8400 0.8200 0.8400 22,628 +0.01(+1.20%)
Apr 23, 2012 0.8700 0.8700 0.8300 0.8300 96,364 -0.04(-4.60%)
Apr 20, 2012 0.8700 0.8900 0.8600 0.8700 43,729 +0.01(+1.16%)
Apr 19, 2012 0.9000 0.9000 0.8600 0.8600 59,163 -0.04(-4.44%)
Apr 18, 2012 0.9000 0.9000 0.8900 0.9000 61,665 +0.01(+1.12%)
Apr 17, 2012 0.8900 0.8900 0.8700 0.8900 15,988 +0.00(+0.00%)
Apr 16, 2012 0.8900 0.8900 0.8800 0.8900 34,391 +0.00(+0.00%)
Apr 13, 2012 0.8600 0.8900 0.8500 0.8900 20,521 +0.04(+4.71%)
Apr 12, 2012 0.8500 0.8700 0.8500 0.8500 14,528 +0.01(+1.19%)
Apr 11, 2012 0.8500 0.8600 0.8400 0.8400 33,409 -0.01(-1.18%)
Apr 10, 2012 0.8600 0.8800 0.8500 0.8500 83,746 -0.01(-1.16%)
Apr 09, 2012 0.8500 0.8600 0.8500 0.8600 22,316 +0.00(+0.00%)
Apr 05, 2012 0.8600 0.8600 0.8400 0.8600 54,043 +0.01(+1.18%)
Apr 04, 2012 0.8800 0.8800 0.8500 0.8500 102,354 -0.02(-2.30%)
Apr 03, 2012 0.8900 0.8900 0.8700 0.8700 26,665 -0.01(-1.14%)
Apr 02, 2012 0.8900 0.9000 0.8700 0.8800 54,791 -0.01(-1.12%)
Mar 30, 2012 0.8900 0.8900 0.8700 0.8900 43,233 +0.02(+2.30%)
Mar 29, 2012 0.8900 0.8900 0.8700 0.8700 115,950 -0.01(-1.14%)
Mar 28, 2012 0.9000 0.9100 0.8800 0.8800 90,065 -0.03(-3.30%)
Mar 27, 2012 0.9100 0.9100 0.8800 0.9100 101,196 +0.00(+0.00%)
Mar 26, 2012 0.9200 0.9300 0.9100 0.9100 116,615 -0.01(-1.09%)
Mar 23, 2012 0.9300 0.9300 0.9200 0.9200 54,295 -0.01(-1.08%)
Mar 22, 2012 0.9200 0.9300 0.9200 0.9300 105,847 -0.01(-1.06%)
Mar 21, 2012 0.9400 0.9400 0.9300 0.9400 22,426 +0.00(+0.00%)
Mar 20, 2012 0.9400 0.9400 0.9300 0.9400 33,464 +0.00(+0.00%)
Mar 19, 2012 0.9300 0.9400 0.9300 0.9400 25,972 +0.01(+1.08%)
Mar 16, 2012 0.9400 0.9400 0.9300 0.9300 85,225 +0.00(+0.00%)
Mar 15, 2012 0.9500 0.9500 0.9300 0.9300 103,783 -0.02(-2.11%)
Mar 14, 2012 0.9400 0.9500 0.9300 0.9500 50,145 +0.02(+2.15%)
Mar 13, 2012 0.9100 0.9400 0.9100 0.9300 107,414 +0.03(+3.33%)
Mar 12, 2012 0.9300 0.9300 0.9000 0.9000 45,931 -0.03(-3.23%)
Mar 09, 2012 0.9500 0.9500 0.9200 0.9300 359,897 -0.06(-6.06%)
Mar 08, 2012 0.9800 1.010 0.9800 0.9900 61,100 +0.01(+1.02%)
Mar 07, 2012 0.9600 0.9800 0.9600 0.9800 17,821 +0.01(+1.03%)
Mar 06, 2012 0.9700 1.000 0.9200 0.9700 67,122 -0.01(-1.02%)
Mar 05, 2012 0.9800 1.000 0.9700 0.9800 50,360 +0.00(+0.00%)
Mar 02, 2012 0.9900 1.000 0.9700 0.9800 57,941 -0.02(-2.00%)
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.