STORNOWAY DIAMOND (TSX: SWY)
0.6800 CAD  -0.0200 (-2.86%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2014 0.7000 0.7100 0.6700 0.6900 1,552,529 +0.01(+1.47%)
Jun 30, 2014 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 27, 2014 0.7400 0.7400 0.6900 0.7000 1,025,917 -0.03(-4.11%)
Jun 26, 2014 0.7200 0.7300 0.6800 0.7300 1,252,627 +0.01(+1.39%)
Jun 25, 2014 0.7400 0.7500 0.7000 0.7200 600,420 -0.02(-2.70%)
Jun 24, 2014 0.7600 0.7600 0.7200 0.7400 975,576 -0.01(-1.33%)
Jun 23, 2014 0.7600 0.7600 0.7300 0.7500 871,910 -0.01(-1.32%)
Jun 20, 2014 0.7600 0.7600 0.7500 0.7600 1,991,207 +0.01(+1.33%)
Jun 19, 2014 0.7600 0.7600 0.7500 0.7500 379,928 -0.01(-1.32%)
Jun 18, 2014 0.7800 0.7800 0.7500 0.7600 499,937 +0.00(+0.00%)
Jun 17, 2014 0.7800 0.7900 0.7600 0.7600 438,853 +0.02(+2.70%)
Jun 16, 2014 0.7500 0.7700 0.7400 0.7400 511,118 +0.01(+1.37%)
Jun 13, 2014 0.7400 0.7500 0.7300 0.7300 314,044 +0.00(+0.00%)
Jun 12, 2014 0.7300 0.7500 0.7200 0.7300 693,365 +0.03(+4.29%)
Jun 11, 2014 0.7400 0.7400 0.7000 0.7000 768,898 -0.03(-4.11%)
Jun 10, 2014 0.7500 0.7500 0.7300 0.7300 128,912 +0.00(+0.00%)
Jun 06, 2014 0.7400 0.7500 0.7300 0.7300 145,957 -0.02(-2.67%)
Jun 05, 2014 0.7400 0.7500 0.7300 0.7500 516,985 +0.02(+2.74%)
Jun 04, 2014 0.7700 0.7700 0.7300 0.7300 275,363 -0.02(-2.67%)
Jun 03, 2014 0.7500 0.7600 0.7300 0.7500 354,951 +0.00(+0.00%)
Jun 02, 2014 0.7400 0.7500 0.7200 0.7500 589,577 +0.02(+2.74%)
May 30, 2014 0.7400 0.7500 0.7200 0.7300 256,987 -0.01(-1.35%)
May 29, 2014 0.7200 0.7400 0.7000 0.7400 244,918 +0.03(+4.23%)
May 28, 2014 0.7500 0.7500 0.7100 0.7100 218,067 -0.03(-4.05%)
May 27, 2014 0.7500 0.7700 0.7300 0.7400 578,573 -0.01(-1.33%)
May 26, 2014 0.7600 0.7600 0.7200 0.7500 431,331 +0.02(+2.74%)
May 23, 2014 0.7100 0.8200 0.7100 0.7300 2,357,838 +0.03(+4.29%)
May 22, 2014 0.7300 0.7300 0.6900 0.7000 196,048 -0.01(-1.41%)
May 21, 2014 0.6900 0.7100 0.6800 0.7100 323,089 +0.02(+2.90%)
May 20, 2014 0.7000 0.7100 0.6700 0.6900 506,147 -0.01(-0.72%)
May 16, 2014 0.6950 0.6950 0.6950 0 -0.01(-0.71%)
May 15, 2014 0.7300 0.7300 0.6500 0.7000 646,572 -0.02(-2.78%)
May 14, 2014 0.7300 0.7400 0.7100 0.7200 800,062 -0.05(-6.49%)
May 13, 2014 0.8000 0.8500 0.7500 0.7700 1,020,078 +0.00(+0.00%)
May 12, 2014 0.7900 0.8000 0.7500 0.7700 460,509 +0.02(+2.67%)
May 09, 2014 0.7800 0.8000 0.7500 0.7500 489,071 -0.01(-1.32%)
May 08, 2014 0.8000 0.8000 0.7400 0.7600 697,651 -0.04(-5.00%)
May 07, 2014 0.7800 0.8100 0.7700 0.8000 536,066 +0.04(+5.26%)
May 06, 2014 0.7800 0.8000 0.7600 0.7600 847,748 -0.01(-1.30%)
May 05, 2014 0.8600 0.8600 0.7700 0.7700 1,148,716 -0.08(-9.41%)
May 02, 2014 0.9400 0.9400 0.8500 0.8500 956,788 -0.07(-7.61%)
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