STORNOWAY DIAMOND (TSX: SWY)
0.5900 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 23, 2014 0.6000 0.6000 0.5900 0.5900 128,340 +0.00(+0.00%)
Sep 22, 2014 0.6000 0.6000 0.5900 0.5900 208,491 -0.01(-1.67%)
Sep 19, 2014 0.6100 0.6100 0.5900 0.6000 352,780 +0.00(+0.00%)
Sep 18, 2014 0.5900 0.6000 0.5800 0.6000 1,084,461 +0.02(+3.45%)
Sep 17, 2014 0.5900 0.5900 0.5500 0.5800 1,480,656 +0.00(+0.00%)
Sep 16, 2014 0.6000 0.6000 0.5700 0.5800 729,602 -0.01(-1.69%)
Sep 15, 2014 0.6000 0.6100 0.5900 0.5900 1,193,121 -0.01(-1.67%)
Sep 12, 2014 0.6000 0.6000 0.5900 0.6000 225,462 +0.00(+0.00%)
Sep 11, 2014 0.5900 0.6000 0.5900 0.6000 504,905 +0.01(+1.69%)
Sep 10, 2014 0.6100 0.6100 0.5700 0.5900 540,658 -0.01(-1.67%)
Sep 09, 2014 0.6100 0.6100 0.6000 0.6000 591,191 -0.01(-1.64%)
Sep 08, 2014 0.6100 0.6100 0.6000 0.6100 1,472,482 +0.00(+0.00%)
Sep 05, 2014 0.6200 0.6200 0.6000 0.6100 638,433 +0.00(+0.00%)
Sep 04, 2014 0.6200 0.6200 0.5900 0.6100 1,687,827 -0.01(-1.61%)
Sep 03, 2014 0.6100 0.6100 0.6100 0.6200 800,892 +0.00(+0.00%)
Sep 02, 2014 0.6300 0.6400 0.6000 0.6200 1,851,156 -0.02(-3.13%)
Aug 29, 2014 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Aug 28, 2014 0.6500 0.6500 0.6200 0.6300 829,995 -0.02(-3.08%)
Aug 27, 2014 0.6500 0.6500 0.6400 0.6500 265,209 +0.00(+0.00%)
Aug 26, 2014 0.6400 0.6500 0.6300 0.6500 541,340 +0.03(+4.84%)
Aug 25, 2014 0.6500 0.6500 0.6200 0.6200 1,642,707 -0.03(-4.62%)
Aug 22, 2014 0.6500 0.6500 0.6400 0.6500 602,267 +0.00(+0.00%)
Aug 21, 2014 0.6500 0.6500 0.6400 0.6500 626,167 +0.00(+0.00%)
Aug 20, 2014 0.6500 0.6500 0.6400 0.6500 228,231 +0.01(+1.56%)
Aug 19, 2014 0.6500 0.6600 0.6400 0.6400 1,481,515 -0.01(-1.54%)
Aug 18, 2014 0.6600 0.6600 0.6500 0.6500 268,390 +0.00(+0.00%)
Aug 15, 2014 0.6600 0.6600 0.6100 0.6500 1,889,199 -0.01(-1.52%)
Aug 14, 2014 0.6600 0.6600 0.6600 0.6600 1,306,548 -0.01(-1.49%)
Aug 13, 2014 0.6600 0.6600 0.6600 0.6700 86,376 +0.01(+1.52%)
Aug 12, 2014 0.6500 0.6600 0.6300 0.6600 1,628,146 +0.01(+1.54%)
Aug 11, 2014 0.6700 0.6750 0.6500 0.6500 819,865 -0.01(-1.52%)
Aug 08, 2014 0.6700 0.6700 0.6600 0.6600 149,499 -0.01(-1.49%)
Aug 07, 2014 0.6700 0.6700 0.6600 0.6700 153,857 +0.01(+1.52%)
Aug 06, 2014 0.6700 0.6700 0.6600 0.6600 141,042 +0.00(+0.00%)
Aug 05, 2014 0.6800 0.6800 0.6500 0.6600 1,059,994 -0.02(-2.94%)
Aug 01, 2014 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jul 31, 2014 0.6500 0.6700 0.6500 0.6600 593,063 +0.01(+1.54%)
Jul 30, 2014 0.6600 0.6700 0.6450 0.6500 2,012,292 -0.01(-1.52%)
Jul 29, 2014 0.6900 0.6900 0.6600 0.6600 1,210,748 -0.02(-2.94%)
Jul 28, 2014 0.7000 0.7000 0.6700 0.6800 1,435,559 -0.02(-2.86%)
Jul 25, 2014 0.7000 0.7000 0.6900 0.7000 290,959 +0.00(+0.00%)
Jul 24, 2014 0.7000 0.7000 0.6900 0.7000 293,223 +0.00(+0.00%)
Jul 23, 2014 0.7000 0.7100 0.6900 0.7000 1,049,023 +0.01(+1.45%)
Jul 22, 2014 0.7000 0.7100 0.6800 0.6900 1,213,410 -0.01(-1.43%)
Jul 21, 2014 0.7000 0.7100 0.7000 0.7000 1,562,822 +0.00(+0.00%)
Jul 18, 2014 0.7000 0.7100 0.6900 0.7000 2,289,296 +0.00(+0.00%)
Jul 17, 2014 0.6900 0.7000 0.6800 0.7000 884,085 +0.02(+2.94%)
Jul 16, 2014 0.6700 0.7000 0.6700 0.6800 854,621 +0.00(+0.00%)
Jul 15, 2014 0.7100 0.7100 0.6800 0.6800 2,009,183 -0.03(-4.23%)
Jul 14, 2014 0.7300 0.7400 0.6800 0.7100 4,074,178 -0.01(-1.39%)
Jul 11, 2014 0.6900 0.7300 0.6800 0.7200 7,528,991 +0.03(+4.35%)
Jul 10, 2014 0.6700 0.6900 0.6700 0.6900 3,625,461 +0.02(+2.99%)
Jul 09, 2014 0.6800 0.6800 0.6400 0.6700 2,164,509 +0.00(+0.00%)
Jul 08, 2014 0.6900 0.6900 0.6700 0.6700 862,952 -0.02(-2.90%)
Jul 07, 2014 0.6900 0.6900 0.6700 0.6900 527,709 +0.01(+1.47%)
Jul 04, 2014 0.6800 0.6800 0.6500 0.6800 946,590 +0.00(+0.00%)
Jul 03, 2014 0.6900 0.6900 0.6600 0.6800 2,331,129 -0.01(-1.45%)
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