Skip to main content

Spruce Ridge Resource Ltd (TSV: SHL )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 132,000 -0.01(-7.69%)
Mar 27, 2024 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Mar 25, 2024 0.0650 0 +0.00(+0.00%)
Mar 22, 2024 0.0650 0.0700 0.0650 0.0650 73,000 -0.01(-7.14%)
Mar 21, 2024 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 20, 2024 0.0650 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
Mar 19, 2024 0.0700 0.0700 0.0600 0.0650 18,000 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Mar 15, 2024 0.0750 0.0750 0.0650 0.0650 253,100 -0.01(-13.33%)
Mar 14, 2024 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Mar 13, 2024 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Mar 08, 2024 0.0750 0 -0.01(-6.25%)
Mar 05, 2024 0.0800 0 -0.01(-5.88%)
Mar 04, 2024 0.0850 0.0850 0.0850 0.0850 59,938 +0.00(+0.00%)
Mar 01, 2024 0.0800 0.0900 0.0800 0.0850 79,500 +0.01(+13.33%)
Feb 29, 2024 0.0800 0.0800 0.0750 0.0750 28,000 -0.01(-11.76%)
Feb 28, 2024 0.0800 0.0850 0.0800 0.0850 408,000 +0.01(+6.25%)
Feb 27, 2024 0.0750 0.0800 0.0750 0.0800 93,000 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0800 0.0700 0.0800 99,995 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0850 0.0800 0.0800 119,980 +0.01(+14.29%)
Feb 22, 2024 0.0650 0.0700 0.0650 0.0700 386,000 +0.01(+7.69%)
Feb 21, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 20, 2024 0.0650 0.0650 0.0650 0.0650 16,000 +0.01(+18.18%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0650 0.0650 0.0600 0.0600 43,000 -0.01(-7.69%)
Feb 14, 2024 0.0650 0.0650 0.0500 0.0650 429,000 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0650 0.0650 0.0650 211,500 -0.01(-7.14%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 09, 2024 0.0700 0.0700 0.0700 0.0700 22,008 +0.00(+0.00%)
Feb 08, 2024 0.0700 0.0700 0.0700 0.0700 87,500 +0.00(+0.00%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 195,000 +0.00(+0.00%)
Feb 05, 2024 0.0800 0.0800 0.0750 0.0750 11,560 -0.01(-6.25%)
Feb 02, 2024 0.0850 0.0850 0.0800 0.0800 150,000 -0.01(-5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jan 31, 2024 0.0850 0.0900 0.0850 0.0850 169,000 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0850 71,000 -0.00(-5.56%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jan 26, 2024 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jan 24, 2024 0.0900 0.0900 0.0900 0.0900 300,000 +0.00(+0.00%)
Jan 23, 2024 0.0950 0.0950 0.0900 0.0900 278,000 -0.01(-5.26%)
Jan 22, 2024 0.0950 0.1050 0.0950 0.0950 155,000 +0.01(+5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 87,500 +0.00(+0.00%)
Jan 18, 2024 0.0900 0.0900 0.0900 0.0900 200,250 +0.00(+0.00%)
Jan 17, 2024 0.0900 0.0900 0.0900 0.0900 111,000 -0.01(-5.26%)
Jan 16, 2024 0.1000 0.1000 0.0950 0.0950 88,000 +0.00(+0.00%)
Jan 15, 2024 0.0950 0.0950 0.0900 0.0950 523,000 +0.01(+5.56%)
Jan 12, 2024 0.1000 0.1000 0.0900 0.0900 305,300 -0.01(-10.00%)
Jan 11, 2024 0.0900 0.1000 0.0900 0.1000 151,000 +0.01(+17.65%)
Jan 10, 2024 0.0950 0.0950 0.0850 0.0850 59,850 -0.00(-5.56%)
Jan 09, 2024 0.0900 0.0950 0.0900 0.0900 396,400 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.0900 0.0900 628,000 -0.01(-5.26%)
Jan 05, 2024 0.0950 0.1000 0.0850 0.0950 220,500 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.0900 0.0950 321,515 +0.00(+0.00%)
Jan 03, 2024 0.0950 0.1050 0.0950 0.0950 812,500 +0.00(+0.00%)
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.