STORNOWAY DIAMOND (TSX: SWY)
0.7150 CAD  -0.0050 (-0.69%)
Streaming Delayed Price  /  Updated: 2:16 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 0.7200 0.7300 0.7200 0.7200 103,786 -0.02(-2.70%)
May 25, 2015 0.7300 0.7400 0.7200 0.7400 236,858 +0.01(+1.37%)
May 22, 2015 0.7300 0.7400 0.7200 0.7300 272,365 +0.01(+1.39%)
May 21, 2015 0.7200 0.7300 0.7200 0.7200 85,909 +0.01(+1.41%)
May 20, 2015 0.7200 0.7200 0.7100 0.7100 104,880 +0.01(+1.43%)
May 19, 2015 0.7200 0.7300 0.7000 0.7000 1,031,108 -0.01(-1.41%)
May 15, 2015 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 14, 2015 0.7200 0.7300 0.7100 0.7100 266,885 -0.01(-1.39%)
May 13, 2015 0.7400 0.7500 0.7200 0.7200 586,132 -0.03(-4.00%)
May 12, 2015 0.7300 0.7500 0.7200 0.7500 1,584,513 +0.02(+2.74%)
May 11, 2015 0.7300 0.7300 0.7100 0.7300 483,316 +0.00(+0.00%)
May 08, 2015 0.7300 0.7300 0.7100 0.7300 160,769 +0.00(+0.00%)
May 07, 2015 0.7200 0.7300 0.7000 0.7300 248,602 +0.01(+1.39%)
May 06, 2015 0.7400 0.7400 0.7000 0.7200 537,395 -0.02(-2.70%)
May 05, 2015 0.7300 0.7400 0.7200 0.7400 895,240 +0.01(+1.37%)
May 04, 2015 0.7300 0.7500 0.7200 0.7300 2,150,769 +0.03(+4.29%)
May 01, 2015 0.6800 0.7000 0.6800 0.7000 817,685 +0.02(+2.94%)
Apr 30, 2015 0.6400 0.6800 0.6400 0.6800 1,558,658 +0.05(+7.94%)
Apr 29, 2015 0.6500 0.6500 0.6300 0.6300 487,961 -0.03(-4.55%)
Apr 28, 2015 0.6600 0.6600 0.6400 0.6600 400,417 +0.00(+0.00%)
Apr 27, 2015 0.6600 0.6600 0.6500 0.6600 82,553 +0.00(+0.00%)
Apr 24, 2015 0.6500 0.6600 0.6500 0.6600 191,641 +0.01(+1.54%)
Apr 23, 2015 0.6500 0.6600 0.6400 0.6500 251,557 +0.00(+0.00%)
Apr 22, 2015 0.6600 0.6600 0.6400 0.6500 100,295 +0.01(+1.56%)
Apr 21, 2015 0.6600 0.6600 0.6300 0.6400 231,724 -0.01(-1.54%)
Apr 20, 2015 0.6500 0.6500 0.6400 0.6500 93,851 +0.00(+0.00%)
Apr 17, 2015 0.6600 0.6600 0.6500 0.6500 47,837 +0.00(+0.00%)
Apr 16, 2015 0.6500 0.6600 0.6500 0.6500 176,768 +0.00(+0.00%)
Apr 15, 2015 0.6500 0.6600 0.6500 0.6500 109,916 +0.00(+0.00%)
Apr 14, 2015 0.6600 0.6600 0.6400 0.6500 212,134 +0.00(+0.00%)
Apr 13, 2015 0.6500 0.6600 0.6500 0.6500 205,468 +0.00(+0.00%)
Apr 10, 2015 0.6500 0.6600 0.6500 0.6500 138,591 +0.00(+0.00%)
Apr 09, 2015 0.6600 0.6600 0.6400 0.6500 109,933 +0.00(+0.00%)
Apr 08, 2015 0.6600 0.6600 0.6400 0.6500 199,995 +0.00(+0.00%)
Apr 07, 2015 0.6500 0.6600 0.6500 0.6500 60,484 +0.00(+0.00%)
Apr 06, 2015 0.6600 0.6600 0.6500 0.6500 73,265 -0.01(-1.52%)
Apr 02, 2015 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Apr 01, 2015 0.6400 0.6500 0.6300 0.6400 56,338 +0.00(+0.00%)
Mar 31, 2015 0.6400 0.6400 0.6300 0.6400 58,827 +0.00(+0.00%)
Mar 30, 2015 0.6500 0.6500 0.6200 0.6400 194,717 +0.00(+0.00%)
Mar 27, 2015 0.6600 0.6600 0.6400 0.6400 403,396 -0.01(-1.54%)
Mar 26, 2015 0.6600 0.6600 0.6400 0.6500 247,025 +0.00(+0.00%)
Mar 25, 2015 0.6600 0.6600 0.6500 0.6500 172,850 +0.01(+1.56%)
Mar 24, 2015 0.6600 0.6700 0.6400 0.6400 485,444 +0.00(+0.00%)
Mar 23, 2015 0.6500 0.6600 0.6400 0.6400 286,355 -0.01(-1.54%)
Mar 20, 2015 0.6500 0.6600 0.6400 0.6500 239,907 -0.01(-1.52%)
Mar 19, 2015 0.6800 0.6900 0.6400 0.6600 381,467 -0.03(-4.35%)
Mar 18, 2015 0.7000 0.7000 0.6700 0.6900 294,552 -0.01(-1.43%)
Mar 17, 2015 0.6500 0.7000 0.6300 0.7000 520,819 +0.06(+9.37%)
Mar 16, 2015 0.6300 0.6500 0.6300 0.6400 128,562 +0.03(+4.92%)
Mar 13, 2015 0.6100 0.6200 0.6100 0.6100 96,587 -0.01(-1.61%)
Mar 12, 2015 0.6400 0.6500 0.6200 0.6200 199,620 -0.01(-1.59%)
Mar 11, 2015 0.6400 0.6400 0.6100 0.6300 280,796 -0.01(-1.56%)
Mar 10, 2015 0.6100 0.6400 0.5700 0.6400 441,307 +0.03(+4.92%)
Mar 09, 2015 0.6500 0.6500 0.5400 0.6100 1,619,875 -0.03(-4.69%)
Mar 06, 2015 0.6700 0.6700 0.6300 0.6400 407,049 -0.03(-4.48%)
Mar 05, 2015 0.6800 0.7000 0.6700 0.6700 321,781 -0.02(-2.90%)
Mar 04, 2015 0.7100 0.6900 0.6900 213,646 -0.02(-2.82%)
Mar 03, 2015 0.7200 0.7200 0.7000 0.7100 635,853 -0.01(-1.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here