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

Tsodilo Resources Limited (OP: TSDRF )

0.1963 UNCHANGED
Last Price Updated: 12:30 PM EDT, May 24, 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 28, 2010 2.001 2.001 1.979 1.989 2,800 -0.01(-0.61%)
May 27, 2010 2.006 2.006 1.978 2.001 700 +0.01(+0.41%)
May 26, 2010 1.997 1.998 1.988 1.993 4,900 -0.01(-0.47%)
May 25, 2010 1.998 2.002 1.998 2.002 800 -0.07(-3.51%)
May 21, 2010 2.075 2.075 2.075 0 +0.03(+1.64%)
May 20, 2010 1.983 2.042 1.919 2.042 5,600 -0.11(-5.04%)
May 19, 2010 1.952 2.150 1.952 2.150 5,200 -0.05(-2.23%)
May 18, 2010 2.073 2.199 2.073 2.199 200 +0.14(+6.61%)
May 17, 2010 2.100 2.100 1.911 2.063 2,800 -0.12(-5.35%)
May 14, 2010 2.179 2.179 2.179 2.179 400 -0.03(-1.28%)
May 13, 2010 2.207 2.208 2.207 2.208 1,500 +0.01(+0.40%)
May 12, 2010 2.251 2.251 2.137 2.199 4,600 +0.05(+2.44%)
May 11, 2010 2.254 2.254 2.147 2.147 24,200 +0.02(+1.15%)
May 10, 2010 2.147 2.147 2.107 2.122 20,300 +0.06(+3.00%)
May 07, 2010 2.145 2.145 2.034 2.060 2,500 +0.02(+0.84%)
May 06, 2010 2.008 2.084 1.906 2.043 24,100 -0.07(-3.12%)
May 05, 2010 2.132 2.132 2.028 2.109 15,600 -0.02(-1.02%)
May 04, 2010 2.130 2.179 2.130 2.131 12,200 -0.11(-5.11%)
May 03, 2010 2.198 2.271 2.198 2.245 12,700 +0.00(+0.08%)
Apr 30, 2010 2.150 2.263 2.150 2.243 14,400 +0.25(+12.65%)
Apr 29, 2010 2.131 2.200 1.992 1.992 43,500 -0.02(-1.13%)
Apr 28, 2010 2.002 2.026 1.962 2.014 34,900 +0.28(+16.03%)
Apr 27, 2010 1.800 1.800 1.730 1.736 9,100 -0.05(-2.89%)
Apr 26, 2010 1.899 1.911 1.747 1.788 29,500 -0.10(-5.49%)
Apr 23, 2010 1.905 1.905 1.886 1.891 18,400 +0.03(+1.39%)
Apr 22, 2010 1.899 1.899 1.865 1.865 2,300 -0.03(-1.36%)
Apr 20, 2010 1.891 1.891 1.891 1.891 0 +0.06(+3.15%)
Apr 19, 2010 1.813 1.880 1.813 1.834 12,400 -0.00(-0.10%)
Apr 16, 2010 1.794 1.846 1.794 1.835 16,000 -0.03(-1.61%)
Apr 15, 2010 1.792 1.865 1.761 1.865 14,100 +0.15(+8.93%)
Apr 14, 2010 1.723 1.723 1.643 1.712 47,100 -0.04(-2.53%)
Apr 13, 2010 1.749 1.771 1.622 1.757 18,800 -0.19(-9.70%)
Apr 12, 2010 1.980 1.980 1.946 1.946 3,500 -0.18(-8.58%)
Apr 09, 2010 2.140 2.162 2.128 2.128 6,700 -0.01(-0.26%)
Apr 08, 2010 2.049 2.134 1.997 2.134 38,700 +0.21(+11.19%)
Apr 07, 2010 2.069 2.097 1.919 1.919 20,100 -0.15(-7.25%)
Apr 06, 2010 2.079 2.079 2.069 2.069 5,300 -0.11(-5.08%)
Apr 01, 2010 2.180 2.180 2.180 2.180 0 +0.16(+7.85%)
Mar 31, 2010 2.041 2.041 2.021 2.021 1,200 -0.17(-7.72%)
Mar 30, 2010 2.208 2.208 2.190 2.190 4,000 +0.11(+5.45%)
Mar 29, 2010 2.055 2.077 1.997 2.077 55,500 +0.16(+8.62%)
Mar 26, 2010 2.050 2.050 1.912 1.912 37,300 -0.09(-4.40%)
Mar 25, 2010 2.028 2.047 2.000 2.000 27,800 -0.03(-1.40%)
Mar 23, 2010 2.029 2.029 2.029 2.029 0 -0.00(-0.22%)
Mar 22, 2010 1.980 2.052 1.976 2.033 51,595 +0.05(+2.75%)
Mar 19, 2010 1.990 2.027 1.979 1.979 13,000 -0.10(-5.00%)
Mar 18, 2010 2.086 2.086 2.083 2.083 6,400 -0.01(-0.34%)
Mar 17, 2010 2.237 2.237 1.989 2.090 27,059 -0.08(-3.56%)
Mar 16, 2010 2.222 2.225 2.166 2.167 19,600 -0.03(-1.50%)
Mar 15, 2010 2.254 2.258 2.200 2.200 27,150 +0.11(+5.11%)
Mar 12, 2010 2.201 2.201 2.093 2.093 12,600 -0.06(-2.65%)
Mar 11, 2010 2.262 2.262 2.138 2.150 17,000 -0.01(-0.63%)
Mar 10, 2010 2.173 2.178 2.097 2.164 14,000 -0.01(-0.42%)
Mar 09, 2010 2.120 2.173 2.094 2.173 7,200 +0.04(+2.01%)
Mar 08, 2010 2.132 2.133 2.130 2.130 2,600 -0.00(-0.23%)
Mar 05, 2010 2.131 2.157 2.130 2.135 5,500 -0.00(-0.06%)
Mar 04, 2010 2.118 2.136 1.998 2.136 11,200 +0.08(+3.82%)
Mar 03, 2010 2.148 2.148 2.058 2.058 7,400 -0.08(-3.53%)
Mar 02, 2010 2.119 2.139 2.119 2.133 31,700 +0.00(+0.12%)
Mar 01, 2010 2.127 2.159 2.093 2.131 28,900 +0.01(+0.50%)
Feb 26, 2010 2.142 2.142 2.120 2.120 6,000 -0.05(-2.30%)
Feb 25, 2010 2.106 2.170 2.083 2.170 24,500 +0.07(+3.16%)
Feb 24, 2010 2.077 2.120 2.077 2.103 17,800 -0.00(-0.21%)
Feb 23, 2010 2.100 2.130 2.100 2.108 10,200 +0.05(+2.23%)
Feb 22, 2010 2.058 2.083 2.044 2.062 11,400 +0.01(+0.59%)
Feb 19, 2010 2.022 2.066 2.000 2.050 12,500 -0.01(-0.32%)
Feb 18, 2010 2.052 2.072 2.037 2.057 5,600 -0.01(-0.35%)
Feb 17, 2010 2.094 2.100 1.878 2.064 10,900 -0.04(-1.81%)
Feb 16, 2010 2.088 2.102 2.081 2.102 17,400 +0.04(+1.89%)
Feb 12, 2010 2.063 2.063 2.063 0 -0.11(-5.01%)
Feb 11, 2010 2.100 2.207 2.050 2.172 7,900 +0.13(+6.30%)
Feb 10, 2010 2.300 2.347 2.043 2.043 19,170 -0.11(-4.98%)
Feb 09, 2010 1.850 2.150 1.806 2.150 59,000 +0.42(+24.16%)
Feb 08, 2010 1.833 1.850 1.591 1.732 74,100 +0.05(+3.20%)
Feb 05, 2010 1.414 1.678 1.406 1.678 42,400 +0.23(+16.05%)
Feb 04, 2010 1.178 1.819 1.156 1.446 38,600 +0.30(+26.24%)
Feb 03, 2010 1.124 1.189 1.124 1.145 37,800 +0.01(+0.56%)
Feb 02, 2010 0.9908 1.139 0.9908 1.139 19,600 +0.07(+6.85%)
Feb 01, 2010 0.9970 1.066 0.9970 1.066 18,500 +0.07(+6.89%)
Jan 29, 2010 0.9973 0.9973 0.9973 0.9973 27,000 -0.04(-3.84%)
Jan 28, 2010 0.9677 1.037 0.9677 1.037 3,500 +0.01(+1.25%)
Jan 27, 2010 0.9938 1.041 0.9938 1.024 5,000 +0.07(+7.03%)
Jan 26, 2010 0.9649 0.9807 0.9570 0.9570 14,200 -0.03(-2.75%)
Jan 25, 2010 0.9816 0.9841 0.9440 0.9841 38,800 +0.03(+3.39%)
Jan 22, 2010 0.9493 0.9973 0.9493 0.9518 31,100 -0.01(-0.85%)
Jan 21, 2010 0.9871 0.9871 0.9600 0.9600 12,700 -0.01(-0.62%)
Jan 19, 2010 0.9660 0.9660 0.9660 0 +0.08(+8.69%)
Jan 15, 2010 0.8888 0.8888 0.8888 0 +0.03(+4.07%)
Jan 14, 2010 0.8540 0.8540 0.8540 0.8540 1,000 -0.01(-0.58%)
Jan 13, 2010 0.8183 0.8590 0.8183 0.8590 15,700 -0.07(-7.53%)
Jan 12, 2010 0.9186 0.9290 0.9186 0.9290 8,000 +0.12(+14.76%)
Jan 11, 2010 0.8000 0.8572 0.8000 0.8095 20,000 +0.01(+1.19%)
Jan 08, 2010 0.8000 0.8000 0.8000 0.8000 500 -0.03(-3.26%)
Jan 07, 2010 0.8400 0.8400 0.8270 0.8270 11,700 -0.03(-3.61%)
Jan 06, 2010 0.8475 0.8580 0.8471 0.8580 6,140 +0.01(+0.79%)
Jan 05, 2010 0.7856 0.8513 0.7856 0.8513 2,000 +0.06(+7.08%)
Jan 04, 2010 0.8877 0.8877 0.7938 0.7950 6,415 -0.03(-3.82%)
Dec 31, 2009 0.8266 0.8266 0.8266 0 -0.00(-0.33%)
Dec 30, 2009 0.9060 0.9060 0.8293 0.8293 25,700 -0.11(-11.82%)
Dec 29, 2009 0.5050 1.003 0.5050 0.9405 91,765 +0.51(+119.23%)
Dec 23, 2009 0.4290 0.4290 0.4290 0.4290 0 +0.01(+2.29%)
Dec 21, 2009 0.4194 0.4194 0.4194 0.4194 0 +0.03(+8.09%)
Dec 18, 2009 0.3889 0.3889 0.3880 0.3880 6,950 -0.00(-0.21%)
Dec 17, 2009 0.3875 0.3910 0.3875 0.3888 15,000 +0.01(+2.34%)
Dec 15, 2009 0.3799 0.3799 0.3799 0 -0.01(-2.81%)
Dec 10, 2009 0.3909 0.3909 0.3909 0.3909 0 +0.01(+2.87%)
Dec 09, 2009 0.3800 0.3800 0.3108 0.3800 60,250 -0.02(-4.79%)
Dec 08, 2009 0.4090 0.4230 0.2588 0.3991 52,600 -0.03(-6.71%)
Dec 07, 2009 0.3500 0.4278 0.3500 0.4278 87,945 +0.07(+20.51%)
Dec 04, 2009 0.3190 0.3550 0.3190 0.3550 13,000 +0.03(+8.36%)
Dec 03, 2009 0.3085 0.3371 0.3078 0.3276 31,875 +0.03(+9.86%)
Dec 02, 2009 0.2990 0.3194 0.2982 0.2982 15,800 -0.02(-6.05%)
Nov 30, 2009 0.3174 0.3174 0.3174 0 +0.00(+0.86%)
Nov 18, 2009 0.3147 0.3147 0.3147 0 -0.00(-1.10%)
Nov 17, 2009 0.3175 0.3182 0.3173 0.3182 15,000 -0.00(-1.00%)
Nov 05, 2009 0.3214 0.3214 0.3214 0 +0.03(+8.76%)
Nov 03, 2009 0.2955 0.2955 0.2955 0.2955 0 -0.01(-3.90%)
Oct 22, 2009 0.3075 0.3075 0.3075 0 -0.01(-3.91%)
Oct 19, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.09%)
Oct 09, 2009 0.3197 0.3197 0.3197 0 +0.02(+8.30%)
Oct 08, 2009 0.2675 0.3000 0.2675 0.2952 18,000 -0.03(-10.44%)
Oct 05, 2009 0.3296 0.3296 0.3296 0.3296 0 -0.02(-5.83%)
Oct 01, 2009 0.3500 0.3500 0.3500 0.3500 0 -0.03(-7.26%)
Sep 30, 2009 0.4955 0.4955 0.3664 0.3774 19,500 -0.12(-24.29%)
Sep 18, 2009 0.4985 0.4985 0.4985 0 -0.00(-0.20%)
Sep 14, 2009 0.4995 0.4995 0.4995 0 -0.09(-14.72%)
Sep 10, 2009 0.5857 0.5857 0.5857 0 -0.00(-0.53%)
Sep 08, 2009 0.5888 0.5888 0.5888 0 -0.03(-4.65%)
Aug 17, 2009 0.6175 0.6175 0.6175 0 +0.04(+6.87%)
Aug 13, 2009 0.5778 0.5778 0.5778 0.5778 2,000 -0.05(-8.07%)
Aug 12, 2009 0.5640 0.6285 0.5640 0.6285 2,500 -0.02(-3.08%)
Aug 07, 2009 0.6485 0.6485 0.6485 0 -0.01(-1.14%)
Aug 06, 2009 0.4855 0.6560 0.4855 0.6560 4,000 +0.22(+52.10%)
Jul 24, 2009 0.4313 0.4313 0.4313 0 +0.01(+1.46%)
Jul 23, 2009 0.4251 0.4251 0.4251 0.4251 1,000 -0.15(-26.71%)
Jul 02, 2009 0.5800 0.5800 0.5800 0 +0.05(+9.02%)
Jun 19, 2009 0.5320 0.5320 0.5320 0 +0.00(+0.00%)
Jun 18, 2009 0.5320 0.5320 0.5320 0.5320 500 -0.01(-2.03%)
Jun 12, 2009 0.5430 0.5430 0.5430 0.5430 0 +0.13(+32.44%)
Jun 03, 2009 0.4100 0.4100 0.4100 0 -0.11(-21.24%)
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.