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, 2016 0.9700 0.9800 0.9600 0.9600 1,491,589 -0.02(-2.04%)
May 30, 2016 0.9800 0.9800 0.9600 0.9800 157,877 +0.00(+0.00%)
May 27, 2016 0.9800 0.9800 0.9700 0.9800 43,491 +0.00(+0.00%)
May 26, 2016 0.9700 0.9800 0.9600 0.9800 222,710 +0.01(+1.03%)
May 25, 2016 0.9500 0.9700 0.9500 0.9700 761,707 +0.00(+0.00%)
May 24, 2016 0.9700 0.9700 0.9500 0.9700 480,763 +0.00(+0.00%)
May 20, 2016 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 19, 2016 0.9800 0.9800 0.9600 0.9700 439,781 -0.01(-1.02%)
May 18, 2016 0.9700 0.9800 0.9700 0.9800 467,601 +0.00(+0.00%)
May 17, 2016 1.000 1.000 0.9800 0.9800 422,127 -0.02(-2.00%)
May 16, 2016 0.9800 1.000 0.9800 1.000 96,958 +0.01(+1.01%)
May 13, 2016 0.9900 1.000 0.9900 0.9900 149,956 +0.01(+1.02%)
May 12, 2016 1.000 1.000 0.9700 0.9800 652,730 -0.01(-1.01%)
May 11, 2016 1.000 1.000 0.9900 0.9900 1,176,361 -0.01(-1.00%)
May 10, 2016 0.9900 1.010 0.9800 1.000 278,355 +0.02(+2.04%)
May 09, 2016 1.020 1.020 0.9800 0.9800 932,707 -0.04(-3.92%)
May 06, 2016 1.020 1.030 1.010 1.020 177,088 +0.00(+0.00%)
May 05, 2016 1.020 1.020 1.010 1.020 118,656 -0.01(-0.97%)
May 04, 2016 1.030 1.030 1.010 1.030 449,770 +0.02(+1.98%)
May 03, 2016 1.010 1.020 1.000 1.010 495,024 -0.02(-1.94%)
May 02, 2016 1.040 1.040 1.000 1.030 1,066,435 -0.01(-0.96%)
Apr 29, 2016 1.040 1.040 1.020 1.040 506,298 +0.02(+1.96%)
Apr 28, 2016 1.030 1.040 1.020 1.020 490,956 -0.02(-1.92%)
Apr 27, 2016 1.040 1.040 1.030 1.040 261,355 +0.01(+0.97%)
Apr 26, 2016 1.030 1.040 1.030 1.030 232,099 -0.01(-0.96%)
Apr 25, 2016 1.030 1.040 1.020 1.040 375,788 +0.01(+0.97%)
Apr 22, 2016 1.030 1.030 1.020 1.030 1,214,481 +0.00(+0.00%)
Apr 21, 2016 1.020 1.030 1.020 1.030 328,930 +0.01(+0.98%)
Apr 20, 2016 1.030 1.030 1.020 1.020 184,152 -0.01(-0.97%)
Apr 19, 2016 1.030 1.030 1.020 1.030 366,782 +0.00(+0.00%)
Apr 18, 2016 1.040 1.040 1.020 1.030 732,485 +0.01(+0.98%)
Apr 15, 2016 1.030 1.035 1.020 1.020 191,889 -0.01(-0.97%)
Apr 14, 2016 1.040 1.050 1.020 1.030 793,478 -0.01(-0.96%)
Apr 13, 2016 1.050 1.050 1.040 1.040 62,058 -0.01(-0.95%)
Apr 12, 2016 1.050 1.050 1.030 1.050 553,296 +0.02(+1.94%)
Apr 11, 2016 1.050 1.050 1.030 1.030 912,612 -0.01(-0.96%)
Apr 08, 2016 1.050 1.060 1.040 1.040 408,711 -0.01(-0.95%)
Apr 07, 2016 1.050 1.050 1.040 1.050 592,001 +0.01(+0.96%)
Apr 06, 2016 1.040 1.050 1.030 1.040 298,957 +0.01(+0.97%)
Apr 05, 2016 1.030 1.040 1.020 1.030 389,961 +0.00(+0.00%)
Apr 04, 2016 1.050 1.050 1.010 1.030 453,326 -0.02(-1.90%)
Apr 01, 2016 1.040 1.050 1.030 1.050 352,252 +0.00(+0.00%)
Mar 31, 2016 1.040 1.060 1.040 1.050 1,963,040 +0.02(+1.94%)
Mar 30, 2016 1.040 1.040 1.020 1.030 438,055 +0.00(+0.00%)
Mar 29, 2016 1.020 1.040 1.010 1.030 190,237 +0.00(+0.00%)
Mar 28, 2016 1.050 1.050 1.020 1.030 251,156 +0.00(+0.00%)
Mar 24, 2016 1.030 1.030 1.030 0 -0.05(-4.63%)
Mar 23, 2016 1.040 1.080 1.020 1.080 1,989,280 +0.04(+3.85%)
Mar 22, 2016 1.030 1.040 1.020 1.040 475,202 +0.00(+0.00%)
Mar 21, 2016 1.010 1.040 1.000 1.040 630,116 +0.03(+2.97%)
Mar 18, 2016 0.9800 1.010 0.9800 1.010 506,508 +0.03(+3.06%)
Mar 17, 2016 0.9700 1.010 0.9700 0.9800 533,493 -0.01(-1.01%)
Mar 16, 2016 0.9900 1.005 0.9600 0.9900 1,608,358 -0.02(-1.98%)
Mar 15, 2016 1.040 1.040 0.9400 1.010 1,852,232 -0.04(-3.81%)
Mar 14, 2016 1.050 1.050 1.040 1.050 455,938 +0.01(+0.96%)
Mar 11, 2016 1.050 1.050 1.040 1.040 169,533 -0.01(-0.95%)
Mar 10, 2016 1.040 1.050 1.030 1.050 484,566 +0.02(+1.94%)
Mar 09, 2016 1.020 1.040 1.020 1.030 571,042 +0.01(+0.98%)
Mar 08, 2016 1.050 1.050 1.010 1.020 955,340 -0.01(-0.97%)
Mar 07, 2016 1.050 1.050 1.020 1.030 1,694,694 +0.01(+0.98%)
Mar 04, 2016 0.9700 1.030 0.9600 1.020 2,852,019 +0.05(+5.15%)
Mar 03, 2016 0.9800 0.9800 0.9400 0.9700 748,817 +0.00(+0.00%)
Mar 02, 2016 0.9700 0.9800 0.9700 0.9700 442,885 +0.01(+1.04%)
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.