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 30, 2014 0.7400 0.7500 0.7200 0.7300 256,987 -0.01(-1.35%)
May 29, 2014 0.7200 0.7400 0.7000 0.7400 244,918 +0.03(+4.23%)
May 28, 2014 0.7500 0.7500 0.7100 0.7100 218,067 -0.03(-4.05%)
May 27, 2014 0.7500 0.7700 0.7300 0.7400 578,573 -0.01(-1.33%)
May 26, 2014 0.7600 0.7600 0.7200 0.7500 431,331 +0.02(+2.74%)
May 23, 2014 0.7100 0.8200 0.7100 0.7300 2,357,838 +0.03(+4.29%)
May 22, 2014 0.7300 0.7300 0.6900 0.7000 196,048 -0.01(-1.41%)
May 21, 2014 0.6900 0.7100 0.6800 0.7100 323,089 +0.02(+2.90%)
May 20, 2014 0.7000 0.7100 0.6700 0.6900 506,147 -0.01(-0.72%)
May 16, 2014 0.6950 0.6950 0.6950 0 -0.01(-0.71%)
May 15, 2014 0.7300 0.7300 0.6500 0.7000 646,572 -0.02(-2.78%)
May 14, 2014 0.7300 0.7400 0.7100 0.7200 800,062 -0.05(-6.49%)
May 13, 2014 0.8000 0.8500 0.7500 0.7700 1,020,078 +0.00(+0.00%)
May 12, 2014 0.7900 0.8000 0.7500 0.7700 460,509 +0.02(+2.67%)
May 09, 2014 0.7800 0.8000 0.7500 0.7500 489,071 -0.01(-1.32%)
May 08, 2014 0.8000 0.8000 0.7400 0.7600 697,651 -0.04(-5.00%)
May 07, 2014 0.7800 0.8100 0.7700 0.8000 536,066 +0.04(+5.26%)
May 06, 2014 0.7800 0.8000 0.7600 0.7600 847,748 -0.01(-1.30%)
May 05, 2014 0.8600 0.8600 0.7700 0.7700 1,148,716 -0.08(-9.41%)
May 02, 2014 0.9400 0.9400 0.8500 0.8500 956,788 -0.07(-7.61%)
May 01, 2014 0.9000 0.9700 0.9000 0.9200 261,081 +0.02(+2.22%)
Apr 30, 2014 0.9400 0.9400 0.8900 0.9000 297,868 -0.02(-2.17%)
Apr 29, 2014 0.9100 0.9400 0.9100 0.9200 205,381 +0.01(+1.10%)
Apr 28, 2014 0.9600 0.9600 0.9000 0.9100 391,097 -0.05(-5.21%)
Apr 25, 2014 0.9900 1.000 0.9500 0.9600 439,840 -0.02(-2.04%)
Apr 24, 2014 1.030 1.030 0.9600 0.9800 629,548 -0.06(-5.77%)
Apr 23, 2014 1.070 1.070 1.040 1.040 219,098 -0.03(-2.80%)
Apr 22, 2014 1.070 1.090 1.060 1.070 191,733 +0.01(+0.94%)
Apr 21, 2014 1.060 1.070 1.050 1.060 189,750 +0.02(+1.92%)
Apr 17, 2014 1.040 1.040 1.040 0 -0.02(-1.89%)
Apr 16, 2014 1.070 1.070 1.040 1.060 0 +0.01(+0.95%)
Apr 15, 2014 1.050 1.050 1.030 1.050 87,984 +0.02(+1.94%)
Apr 14, 2014 1.080 1.080 1.015 1.030 327,562 -0.05(-4.63%)
Apr 11, 2014 1.070 1.080 1.030 1.080 782,560 +0.06(+5.88%)
Apr 10, 2014 1.120 1.140 1.000 1.020 1,555,426 +0.05(+5.15%)
Apr 09, 2014 0.9700 0.9800 0.9600 0.9700 274,550 -0.02(-2.02%)
Apr 08, 2014 1.050 1.050 0.9700 0.9900 653,811 -0.06(-5.71%)
Apr 07, 2014 1.060 1.060 1.010 1.050 312,975 +0.01(+0.96%)
Apr 04, 2014 1.050 1.060 1.010 1.040 254,466 +0.01(+0.97%)
Apr 03, 2014 1.060 1.060 1.000 1.030 582,532 -0.06(-5.50%)
Apr 02, 2014 1.120 1.120 1.050 1.090 420,982 -0.03(-2.68%)
Apr 01, 2014 1.200 1.200 1.060 1.120 824,739 -0.08(-6.67%)
Mar 31, 2014 1.190 1.220 1.150 1.200 824,534 +0.12(+11.11%)
Mar 28, 2014 1.010 1.090 1.010 1.080 669,160 +0.10(+10.20%)
Mar 27, 2014 0.9600 1.080 0.9600 0.9800 909,731 +0.06(+6.52%)
Mar 26, 2014 0.9200 0.9400 0.9000 0.9200 148,362 +0.00(+0.00%)
Mar 25, 2014 0.9500 0.9500 0.9200 0.9200 96,369 -0.02(-2.13%)
Mar 24, 2014 0.9500 0.9500 0.9200 0.9400 68,004 +0.01(+1.08%)
Mar 21, 2014 0.9400 0.9400 0.9200 0.9300 21,470 +0.00(+0.00%)
Mar 20, 2014 0.9300 0.9400 0.9200 0.9300 51,482 +0.00(+0.00%)
Mar 19, 2014 0.9400 0.9500 0.9300 0.9300 105,527 -0.02(-2.11%)
Mar 18, 2014 0.9500 0.9600 0.9400 0.9500 27,770 +0.00(+0.00%)
Mar 17, 2014 0.9600 0.9700 0.9300 0.9500 99,705 +0.00(+0.00%)
Mar 14, 2014 0.9200 0.9600 0.9200 0.9500 148,961 +0.02(+2.15%)
Mar 13, 2014 0.9300 0.9300 0.9200 0.9300 51,070 +0.00(+0.00%)
Mar 12, 2014 0.9200 0.9300 0.9100 0.9300 72,120 +0.00(+0.00%)
Mar 11, 2014 0.9200 0.9300 0.9100 0.9300 65,238 +0.01(+1.09%)
Mar 10, 2014 0.9300 0.9300 0.9200 0.9200 48,681 +0.00(+0.00%)
Mar 07, 2014 0.8800 0.9200 0.8800 0.9200 90,423 +0.01(+1.10%)
Mar 06, 2014 0.9000 0.9300 0.8850 0.9100 96,450 +0.00(+0.00%)
Mar 05, 2014 0.9300 0.9300 0.9000 0.9100 86,534 -0.02(-2.15%)
Mar 04, 2014 0.9000 0.9300 0.8700 0.9300 69,553 +0.05(+5.68%)
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.