Tsodilo Resources Limited (TSD)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 3.0303030303 | 0.165 | 0.175 | 0.165 | 2875 | 0.16826087 | CS |
| 4 | -0.02 | -10.5263157895 | 0.19 | 0.19 | 0.14 | 17219 | 0.16679721 | CS |
| 12 | -0.075 | -30.612244898 | 0.245 | 0.31 | 0.14 | 14302 | 0.20715561 | CS |
| 26 | -0.08 | -32 | 0.25 | 0.31 | 0.14 | 12890 | 0.22366279 | CS |
| 52 | -0.015 | -8.10810810811 | 0.185 | 0.39 | 0.14 | 11990 | 0.22992217 | CS |
| 156 | -0.93 | -84.5454545455 | 1.1 | 1.26 | 0.14 | 13039 | 0.44610919 | CS |
| 260 | 0.045 | 36 | 0.125 | 1.46 | 0.05 | 40734 | 0.34377463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.17 | -0.005 | -2.86 | 0.17 | 0.17 | 0.17 | 3000 |
| 1721943600 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 1000 |
| 1721857200 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1721770800 | 0.175 | 0.005 | 2.94 | 0.175 | 0.175 | 0.175 | 1000 |
| 1721684400 | 0.17 | 0.005 | 3.03 | 0.17 | 0.17 | 0.17 | 3500 |
| 1721425200 | 0.165 | -0.005 | -2.94 | 0.165 | 0.165 | 0.165 | 6000 |
| 1721338800 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 1000 |
| 1721252400 | 0.17 | 0.015 | 9.68 | 0.17 | 0.17 | 0.17 | 3000 |
| 1721166000 | 0.155 | 0.01 | 6.90 | 0.16 | 0.16 | 0.155 | 12500 |
| 1721079600 | 0.145 | -0.03 | -17.14 | 0.17 | 0.17 | 0.14 | 61500 |
| 1720820400 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1720734000 | 0.175 | 0.01 | 6.06 | 0.17 | 0.175 | 0.17 | 32000 |
| 1720647600 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1720561200 | 0.165 | -0.02 | -10.81 | 0.18 | 0.18 | 0.165 | 51500 |
| 1720474800 | 0.185 | 0.005 | 2.78 | 0.185 | 0.185 | 0.18 | 9000 |
| 1720215600 | 0.18 | 0 | 0.00 | 0.185 | 0.185 | 0.18 | 25010 |
| 1720129200 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 1000 |
| 1720042800 | 0.18 | 0.01 | 5.88 | 0.185 | 0.185 | 0.175 | 7500 |
| 1719956400 | 0.17 | -0.02 | -10.53 | 0.18 | 0.185 | 0.17 | 35500 |
| 1719610800 | 0.19 | 0.01 | 5.56 | 0.19 | 0.19 | 0.18 | 24500 |
| 1719524400 | 0.18 | -0.01 | -5.26 | 0.19 | 0.19 | 0.18 | 8000 |
| 1719438000 | 0.19 | -0.005 | -2.56 | 0.19 | 0.19 | 0.19 | 8500 |
| 1719351600 | 0.195 | 0.005 | 2.63 | 0.19 | 0.195 | 0.19 | 26000 |
| 1719265200 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 8500 |
| 1719006000 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 7500 |
| 1718919600 | 0.19 | -0.005 | -2.56 | 0.2 | 0.2 | 0.19 | 12000 |
| 1718833200 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1718746800 | 0.195 | -0.03 | -13.33 | 0.215 | 0.215 | 0.195 | 33000 |
| 1718660400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1718401200 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 1000 |
| 1718314800 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 1000 |
| 1718228400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 7500 |
| 1718142000 | 0.22 | -0.03 | -12.00 | 0.255 | 0.255 | 0.215 | 53000 |
| 1718055600 | 0.25 | 0.015 | 6.38 | 0.23 | 0.25 | 0.225 | 22000 |
| 1717796400 | 0.235 | -0.015 | -6.00 | 0.27 | 0.27 | 0.235 | 33000 |
| 1717710000 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.25 | 25500 |
| 1717623600 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.235 | 18500 |
| 1717537200 | 0.25 | 0 | 0.00 | 0.27 | 0.27 | 0.25 | 25500 |
| 1717450800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5 |
| 1717191600 | 0.25 | -0.035 | -12.28 | 0.29 | 0.29 | 0.25 | 60624 |
| 1717105200 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.31 | 0.2849999 | 11000 |
| 1717018800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 1000 |
| 1716932400 | 0.2849999 | 0.0099999 | 3.64 | 0.29 | 0.29 | 0.2849999 | 5000 |
| 1716846000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1716586800 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 2000 |
| 1716500400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1716414000 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 7500 |
| 1716327600 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 6500 |
| 1715982000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 3500 |
| 1715895600 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.29 | 1500 |
| 1715809200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1715722800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3500 |
| 1715636400 | 0.275 | -0.005 | -1.79 | 0.3 | 0.3 | 0.27 | 12906 |
| 1715377200 | 0.28 | 0.035 | 14.29 | 0.28 | 0.28 | 0.28 | 1000 |
| 1715290800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1715204400 | 0.245 | 0.025 | 11.36 | 0.245 | 0.245 | 0.245 | 1959 |
| 1715118000 | 0.22 | -0.025 | -10.20 | 0.22 | 0.22 | 0.22 | 500 |
| 1715031600 | 0.245 | -0.055 | -18.33 | 0.245 | 0.245 | 0.245 | 2000 |
| 1714772400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1714686000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1714599600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1714513200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 250 |
| 1714426800 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
