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

Stroud Resources Ltd (TSV: SDR )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 23, 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 (%)
Apr 30, 2020 0.2000 0.2000 0.1550 0.1550 9,000 -0.05(-22.50%)
Apr 29, 2020 0.2000 0.2000 0.2000 0.2000 17,000 -0.00(-2.44%)
Apr 28, 2020 0.2050 0.2050 0.2050 0.2050 6,000 +0.00(+2.50%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.02(+11.11%)
Apr 16, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 13, 2020 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Apr 07, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 06, 2020 0.1600 0.1850 0.1600 0.1850 22,000 +0.02(+15.62%)
Apr 03, 2020 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Apr 02, 2020 0.1550 0.1600 0.1550 0.1600 14,000 +0.01(+6.67%)
Mar 25, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 24, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 23, 2020 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Mar 20, 2020 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+13.33%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-9.09%)
Mar 16, 2020 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Mar 13, 2020 0.2000 0.2000 0.1750 0.1750 2,000 +0.00(+2.94%)
Mar 12, 2020 0.1700 0.1700 0.1700 0.1700 7,500 -0.01(-8.11%)
Mar 11, 2020 0.1700 0.1850 0.1700 0.1850 29,500 +0.02(+12.12%)
Mar 09, 2020 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Mar 05, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Mar 03, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 28, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2020 0.2300 0.2300 0.2000 0.2000 11,821 -0.05(-20.00%)
Feb 26, 2020 0.2250 0.2500 0.2250 0.2500 27,750 +0.02(+11.11%)
Feb 24, 2020 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Feb 21, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2000 0.2000 0.2000 5,499 -0.01(-4.76%)
Feb 18, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Feb 13, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 10, 2020 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 07, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Feb 06, 2020 0.2400 0.2400 0.2400 0.2400 32,000 +0.00(+0.00%)
Feb 05, 2020 0.2400 0.2400 0.2400 0.2400 8,300 +0.00(+0.00%)
Feb 04, 2020 0.2400 0.2400 0.2400 0.2400 3,500 +0.00(+0.00%)
Jan 31, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jan 30, 2020 0.2450 0.2450 0.2450 0.2450 5,500 +0.00(+0.00%)
Jan 28, 2020 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jan 27, 2020 0.2600 0.2600 0.2600 0.2600 7,000 +0.00(+0.00%)
Jan 24, 2020 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+6.12%)
Jan 23, 2020 0.2450 0.2450 0.2450 0.2450 5,000 +0.00(+0.00%)
Jan 22, 2020 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+2.08%)
Jan 21, 2020 0.2500 0.2500 0.2400 0.2400 14,000 -0.01(-4.00%)
Jan 20, 2020 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 17, 2020 0.2550 0.2550 0.2500 0.2500 39,500 -0.03(-10.71%)
Jan 16, 2020 0.2600 0.2800 0.2600 0.2800 48,000 +0.02(+7.69%)
Jan 15, 2020 0.2600 0.2600 0.2600 0.2600 14,850 +0.03(+10.64%)
Jan 10, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jan 09, 2020 0.2300 0.2300 0.2300 0.2300 650 -0.00(-2.13%)
Jan 08, 2020 0.2300 0.2350 0.2300 0.2350 26,000 -0.02(-6.00%)
Jan 07, 2020 0.2950 0.2950 0.2500 0.2500 53,800 -0.03(-12.28%)
Jan 06, 2020 0.2850 0.2850 0.2850 0.2850 12,000 +0.04(+16.33%)
Jan 03, 2020 0.2400 0.2450 0.2400 0.2450 15,000 +0.01(+4.26%)
Jan 02, 2020 0.2350 0.2350 0.2350 0.2350 7,500 +0.00(+2.17%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 30, 2019 0.2350 0.2350 0.2000 0.2200 62,000 -0.04(-15.38%)
Dec 27, 2019 0.2300 0.2600 0.2300 0.2600 14,016 +0.06(+30.00%)
Dec 23, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 20, 2019 0.2200 0.2300 0.2200 0.2300 4,500 +0.01(+4.55%)
Dec 16, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 13, 2019 0.2100 0.2100 0.2100 0.2100 13,500 +0.01(+5.00%)
Dec 12, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 11, 2019 0.2000 0.2000 0.2000 0.2000 8,000 -0.00(-2.44%)
Dec 10, 2019 0.2050 0.2050 0.2050 0.2050 7,000 +0.00(+0.00%)
Dec 09, 2019 0.2050 0.2050 0.2050 0.2050 1,000 -0.02(-6.82%)
Dec 06, 2019 0.2050 0.2200 0.2050 0.2200 6,700 +0.00(+0.00%)
Dec 04, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Nov 29, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 28, 2019 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Nov 27, 2019 0.2050 0.2050 0.2000 0.2000 15,000 +0.01(+2.56%)
Nov 26, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Nov 22, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 21, 2019 0.2050 0.2050 0.2000 0.2000 9,000 +0.00(+0.00%)
Nov 20, 2019 0.2200 0.2200 0.2000 0.2000 14,400 -0.02(-9.09%)
Nov 19, 2019 0.2400 0.2400 0.2200 0.2200 8,619 -0.02(-8.33%)
Nov 18, 2019 0.2500 0.2500 0.2400 0.2400 13,000 +0.00(+0.00%)
Nov 15, 2019 0.2450 0.2450 0.2400 0.2400 4,600 +0.00(+0.00%)
Nov 14, 2019 0.2650 0.2650 0.2250 0.2400 5,500 -0.05(-17.24%)
Nov 13, 2019 0.2900 0.2900 0.2900 0.2900 21,500 +0.00(+0.00%)
Nov 12, 2019 0.2550 0.2900 0.2550 0.2900 96,450 +0.05(+20.83%)
Nov 11, 2019 0.2400 0.2500 0.2400 0.2400 5,000 +0.00(+0.00%)
Nov 08, 2019 0.2500 0.2500 0.2400 0.2400 19,000 -0.01(-4.00%)
Nov 07, 2019 0.2500 0.2500 0.2500 0.2500 21,150 -0.01(-3.85%)
Nov 01, 2019 0.2600 0.2600 0.2600 0 +0.04(+15.56%)
Oct 31, 2019 0.2300 0.2300 0.2250 0.2250 17,500 -0.01(-2.17%)
Oct 30, 2019 0.2300 0.2300 0.2300 0.2300 5,500 +0.01(+4.55%)
Oct 29, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Oct 28, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 25, 2019 0.2000 0.2200 0.2000 0.2200 24,700 +0.02(+10.00%)
Oct 24, 2019 0.2200 0.2200 0.2000 0.2000 5,500 -0.02(-9.09%)
Oct 22, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Oct 21, 2019 0.2000 0.2200 0.2000 0.2100 30,000 +0.02(+10.53%)
Oct 18, 2019 0.1900 0.1900 0.1900 0.1900 1,142 +0.00(+0.00%)
Oct 17, 2019 0.1900 0.2000 0.1900 0.1900 24,000 -0.01(-5.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Oct 15, 2019 0.2000 0.2000 0.1950 0.2000 14,050 +0.02(+11.11%)
Oct 11, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 10, 2019 0.1750 0.1800 0.1750 0.1800 17,000 -0.01(-2.70%)
Oct 09, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Oct 08, 2019 0.1800 0.1850 0.1800 0.1850 23,000 +0.00(+0.00%)
Oct 04, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 03, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 02, 2019 0.1900 0.2300 0.1900 0.2000 64,150 +0.02(+8.11%)
Oct 01, 2019 0.1800 0.1850 0.1750 0.1850 17,000 +0.01(+2.78%)
Sep 30, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Sep 27, 2019 0.1900 0.2000 0.1750 0.1750 18,500 -0.01(-2.78%)
Sep 26, 2019 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Sep 25, 2019 0.1700 0.1850 0.1700 0.1850 93,500 +0.01(+8.82%)
Sep 24, 2019 0.1700 0.1700 0.1700 0.1700 12,750 -0.00(-2.86%)
Sep 23, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Sep 20, 2019 0.1600 0.1700 0.1600 0.1700 68,460 +0.02(+9.68%)
Sep 18, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 17, 2019 0.1600 0.1600 0.1550 0.1550 2,500 -0.01(-6.06%)
Sep 13, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 12, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Sep 11, 2019 0.1700 0.1700 0.1550 0.1650 90,570 -0.01(-8.33%)
Sep 10, 2019 0.1700 0.1800 0.1650 0.1800 110,500 +0.00(+0.00%)
Sep 09, 2019 0.1700 0.1850 0.1700 0.1800 69,229 +0.00(+0.00%)
Sep 06, 2019 0.2150 0.2150 0.1650 0.1800 101,899 -0.04(-16.28%)
Sep 05, 2019 0.2350 0.2350 0.2000 0.2150 94,399 -0.03(-12.24%)
Sep 04, 2019 0.2850 0.2850 0.2300 0.2450 221,953 -0.10(-27.94%)
Sep 03, 2019 0.2550 0.3700 0.2500 0.3400 170,969 +0.09(+36.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 +0.24(+2400.00%)
Aug 29, 2019 0.0100 0.0100 0.0100 0.0100 125,000 +0.00(+0.00%)
Aug 28, 2019 0.0100 0.0100 0.0100 0.0100 1,133,200 +0.00(+0.00%)
Aug 27, 2019 0.0100 0.0100 0.0100 0.0100 59,000 +0.00(+0.00%)
Aug 26, 2019 0.0100 0.0100 0.0100 0.0100 536,000 +0.00(+0.00%)
Aug 23, 2019 0.0050 0.0100 0.0050 0.0100 489,000 +0.01(+100.00%)
Aug 22, 2019 0.0050 0.0050 0.0050 0.0050 12,441 -0.01(-50.00%)
Aug 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 16, 2019 0.0100 0.0100 0.0100 0.0100 15,000 +0.01(+100.00%)
Aug 09, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Aug 02, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 01, 2019 0.0100 0.0100 0.0100 0.0100 6,000 +0.01(+100.00%)
Jul 31, 2019 0.0050 0.0050 0.0050 0.0050 15,448 +0.00(+0.00%)
Jul 29, 2019 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jul 26, 2019 0.0100 0.0100 0.0100 0.0100 500,000 +0.00(+0.00%)
Jul 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 22, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 19, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jul 18, 2019 0.0100 0.0100 0.0100 0.0100 278,000 +0.00(+0.00%)
Jul 17, 2019 0.0050 0.0100 0.0050 0.0100 147,000 +0.00(+0.00%)
Jul 16, 2019 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Jul 15, 2019 0.0100 0.0100 0.0100 0.0100 1,053,345 +0.00(+0.00%)
Jul 12, 2019 0.0100 0.0100 0.0100 0.0100 2,388,000 -0.00(-33.33%)
Jul 10, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 04, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 26, 2019 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Jun 21, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 18, 2019 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-33.33%)
Jun 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 10, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 03, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 30, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
May 16, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 13, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 07, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 06, 2019 0.0150 0.0150 0.0150 0.0150 6,000 +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.