Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Ridge Resource Ltd (TSV: SHL )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 15, 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 13, 2024 0.0500 400 +0.00(+0.00%)
May 09, 2024 0.0500 0 -0.00(-9.09%)
May 08, 2024 0.0600 0.0600 0.0550 0.0550 17,000 -0.00(-8.33%)
May 06, 2024 0.0600 0 +0.01(+20.00%)
May 03, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 02, 2024 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
May 01, 2024 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 97,000 +0.01(+11.11%)
Apr 29, 2024 0.0500 0.0500 0.0450 0.0450 136,000 -0.01(-10.00%)
Apr 26, 2024 0.0450 0.0500 0.0450 0.0500 563,000 +0.01(+11.11%)
Apr 25, 2024 0.0500 0.0500 0.0450 0.0450 184,000 -0.01(-10.00%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0500 196,000 +0.01(+11.11%)
Apr 23, 2024 0.0500 0.0500 0.0450 0.0450 369,000 -0.01(-10.00%)
Apr 22, 2024 0.0450 0.0500 0.0450 0.0500 1,073,000 +0.00(+0.00%)
Apr 19, 2024 0.0450 0.0500 0.0450 0.0500 345,000 +0.00(+0.00%)
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 71,000 +0.00(+0.00%)
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 99,700 +0.00(+0.00%)
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0500 0.0500 196,002 -0.01(-16.67%)
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 74,000 +0.00(+0.00%)
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 11,225 +0.00(+9.09%)
Apr 10, 2024 0.0550 0.0600 0.0550 0.0550 206,718 +0.00(+0.00%)
Apr 09, 2024 0.0550 0.0550 0.0500 0.0550 122,000 +0.00(+0.00%)
Apr 05, 2024 0.0550 0 +0.00(+0.00%)
Apr 04, 2024 0.0550 0.0550 0.0550 0.0550 110,000 +0.00(+0.00%)
Apr 02, 2024 0.0550 0 -0.00(-8.33%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 -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%)
Jan 02, 2024 0.0850 0.0950 0.0850 0.0950 160,700 +0.01(+11.76%)
Dec 28, 2023 0.0850 0 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0850 0.0800 0.0850 43,000 +0.01(+6.25%)
Dec 22, 2023 0.0800 0 +0.00(+0.00%)
Dec 21, 2023 0.0700 0.0800 0.0700 0.0800 2,225,700 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 120,000 +0.01(+6.67%)
Dec 19, 2023 0.0750 0.0750 0.0750 0.0750 109,000 -0.01(-6.25%)
Dec 15, 2023 0.0800 0 +0.00(+0.00%)
Dec 14, 2023 0.0850 0.0850 0.0800 0.0800 175,205 +0.00(+0.00%)
Dec 13, 2023 0.0900 0.0900 0.0750 0.0800 144,500 -0.01(-5.88%)
Dec 12, 2023 0.0900 0.0900 0.0850 0.0850 186,000 -0.01(-10.53%)
Dec 11, 2023 0.0800 0.0950 0.0800 0.0950 271,085 +0.02(+26.67%)
Dec 08, 2023 0.0800 0.0800 0.0750 0.0750 112,000 -0.01(-6.25%)
Dec 07, 2023 0.0850 0.0850 0.0800 0.0800 383,000 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0850 0.0800 0.0800 58,500 -0.01(-5.88%)
Dec 05, 2023 0.0950 0.0950 0.0850 0.0850 492,000 -0.00(-5.56%)
Dec 04, 2023 0.0900 0.0950 0.0850 0.0900 515,900 -0.01(-5.26%)
Dec 01, 2023 0.0800 0.1100 0.0800 0.0950 2,691,523 +0.01(+18.75%)
Nov 30, 2023 0.0800 0.0800 0.0800 0.0800 272,000 -0.01(-11.11%)
Nov 29, 2023 0.0850 0.1050 0.0800 0.0900 3,887,900 +0.03(+63.64%)
Nov 10, 2023 0.0550 0 -0.01(-15.38%)
Nov 09, 2023 0.0650 0.0700 0.0650 0.0650 1,061,000 +0.01(+8.33%)
Nov 08, 2023 0.0500 0.0850 0.0500 0.0600 1,639,200 +0.01(+20.00%)
Nov 07, 2023 0.0550 0.0550 0.0500 0.0500 111,000 -0.01(-16.67%)
Nov 06, 2023 0.0500 0.0600 0.0500 0.0600 292,000 +0.01(+33.33%)
Nov 02, 2023 0.0450 0 -0.01(-10.00%)
Nov 01, 2023 0.0450 0.0550 0.0450 0.0500 400,000 +0.01(+11.11%)
Oct 30, 2023 0.0450 0 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 141,460 +0.00(+0.00%)
Oct 26, 2023 0.0450 0.0450 0.0450 0.0450 132,500 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0500 0.0450 0.0450 274,000 -0.01(-10.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Oct 20, 2023 0.0500 0 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Oct 18, 2023 0.0500 0.0500 0.0450 0.0450 223,222 +0.00(+0.00%)
Oct 17, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 360,000 -0.01(-10.00%)
Oct 13, 2023 0.0500 0.0500 0.0450 0.0500 153,000 -0.00(-9.09%)
Oct 12, 2023 0.0600 0.0650 0.0550 0.0550 116,500 +0.00(+10.00%)
Oct 11, 2023 0.0500 0.0500 0.0500 0.0500 66,000 +0.01(+11.11%)
Oct 10, 2023 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 03, 2023 0.0500 0 +0.00(+0.00%)
Oct 02, 2023 0.0500 0.0500 0.0500 0.0500 52,000 -0.00(-9.09%)
Sep 29, 2023 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Sep 28, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 26, 2023 0.0550 0 -0.02(-26.67%)
Sep 25, 2023 0.0600 0.0750 0.0750 0.0750 106,000 +0.01(+25.00%)
Sep 22, 2023 0.0600 0.0600 0.0550 0.0600 93,000 +0.01(+20.00%)
Sep 21, 2023 0.0550 0.0600 0.0500 0.0500 83,000 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 13,200 +0.00(+0.00%)
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 58,000 +0.01(+11.11%)
Sep 18, 2023 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+12.50%)
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 286,000 -0.00(-11.11%)
Sep 14, 2023 0.0500 0.0500 0.0450 0.0450 254,000 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0500 0.0400 0.0450 184,700 +0.00(+0.00%)
Sep 11, 2023 0.0450 0.0450 0.0400 0.0450 684,000 +0.00(+0.00%)
Sep 07, 2023 0.0450 100 +0.00(+0.00%)
Sep 06, 2023 0.0400 0.0450 0.0400 0.0450 196,000 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0450 0.0400 0.0450 4,096,000 +0.00(+0.00%)
Aug 31, 2023 0.0450 0 -0.01(-10.00%)
Aug 30, 2023 0.0450 0.0500 0.0450 0.0500 434,000 +0.01(+11.11%)
Aug 28, 2023 0.0450 0 -0.01(-10.00%)
Aug 25, 2023 0.0500 0.0500 0.0450 0.0500 291,000 +0.01(+11.11%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Aug 23, 2023 0.0450 0.0500 0.0450 0.0500 10,000 +0.00(+0.00%)
Aug 22, 2023 0.0500 0.0500 0.0450 0.0500 172,000 +0.00(+0.00%)
Aug 21, 2023 0.0550 0.0550 0.0500 0.0500 102,000 +0.00(+0.00%)
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Aug 17, 2023 0.0500 0.0550 0.0500 0.0500 461,440 -0.00(-9.09%)
Aug 16, 2023 0.0550 0.0600 0.0550 0.0550 178,000 +0.00(+0.00%)
Aug 15, 2023 0.0450 0.0550 0.0450 0.0550 323,300 +0.00(+10.00%)
Aug 14, 2023 0.0400 0.0500 0.0400 0.0500 537,815 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.