Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Ridge Resource Ltd (OP: SRCGF )

0.0453 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, May 21, 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 (%)
Apr 29, 2022 0.0612 0 -0.00(-2.70%)
Apr 25, 2022 0.0629 0 -0.01(-17.99%)
Apr 14, 2022 0.0767 0 -0.00(-4.12%)
Apr 08, 2022 0.0800 0 +0.00(+4.58%)
Apr 06, 2022 0.0765 0 -0.00(-4.38%)
Apr 04, 2022 0.0800 0 +0.01(+14.12%)
Mar 29, 2022 0.0701 0 -0.02(-22.11%)
Mar 22, 2022 0.0900 0 +0.01(+7.14%)
Mar 14, 2022 0.0840 0 -0.01(-15.15%)
Mar 07, 2022 0.0990 0 +0.02(+23.75%)
Feb 28, 2022 0.0800 0 +0.00(+1.39%)
Feb 18, 2022 0.0789 0 -0.00(-0.38%)
Feb 15, 2022 0.0792 0 -0.01(-11.11%)
Feb 08, 2022 0.0891 0 +0.01(+8.13%)
Feb 02, 2022 0.0824 0.0824 0.0824 0.0824 1,000 +0.00(+3.00%)
Jan 28, 2022 0.0800 0 -0.01(-10.91%)
Jan 26, 2022 0.0898 0 -0.00(-4.47%)
Jan 21, 2022 0.0940 0 -0.00(-3.59%)
Jan 07, 2022 0.0975 0 -0.01(-8.88%)
Dec 22, 2021 0.1070 0.1070 0.1070 0 -0.00(-0.47%)
Dec 16, 2021 0.1075 0.1075 0.1075 0 -0.01(-8.51%)
Nov 30, 2021 0.1175 0.1175 0.1175 0 +0.01(+6.82%)
Nov 26, 2021 0.1100 0.1100 0.1100 0 +0.00(+3.29%)
Nov 24, 2021 0.1012 0.1084 0.1012 0.1065 77,000 +0.01(+5.34%)
Nov 23, 2021 0.1026 0.1026 0.1011 0.1011 2,700 +0.00(+1.61%)
Nov 16, 2021 0.0995 0.0995 0.0995 0 +0.01(+5.51%)
Nov 10, 2021 0.0943 0.0943 0.0943 0 -0.01(-5.70%)
Nov 08, 2021 0.1000 0.1000 0.1000 0 -0.03(-20.06%)
Nov 03, 2021 0.1251 0.1251 0.1251 0 +0.01(+12.20%)
Nov 02, 2021 0.1115 0.1115 0.1115 0.1115 14,500 -0.02(-15.08%)
Oct 29, 2021 0.1313 0.1313 0.1313 0 -0.01(-4.37%)
Oct 26, 2021 0.1373 0.1373 0.1373 0.1373 1,100 +0.01(+4.02%)
Oct 22, 2021 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Oct 18, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 14, 2021 0.1150 0.1150 0.1150 0 +0.02(+18.80%)
Sep 30, 2021 0.0968 0.0968 0.0968 0 -0.01(-7.98%)
Sep 27, 2021 0.1052 0.1052 0.1052 0 +0.01(+5.20%)
Sep 21, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.48%)
Sep 17, 2021 0.0897 0.0897 0.0897 0 -0.01(-13.67%)
Sep 16, 2021 0.1039 0.1039 0.1039 0.1039 440 +0.00(+1.07%)
Sep 15, 2021 0.1051 0.1051 0.1028 0.1028 6,024 -0.00(-3.75%)
Sep 14, 2021 0.1068 0.1068 0.1068 0.1068 218 +0.00(+1.71%)
Sep 07, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 03, 2021 0.1000 0.1013 0.1000 0.1000 41,500 +0.00(+4.93%)
Sep 01, 2021 0.0953 0.0953 0.0953 0 +0.01(+5.89%)
Aug 17, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2021 0.0900 0.0900 0.0900 0.0900 47,500 -0.01(-5.26%)
Aug 11, 2021 0.0950 0.0950 0.0950 0 -0.01(-7.05%)
Aug 10, 2021 0.1020 0.1022 0.1020 0.1022 5,151 -0.02(-19.34%)
Aug 05, 2021 0.1267 0.1267 0.1267 0 -0.02(-15.14%)
Aug 03, 2021 0.1493 0.1493 0.1493 2 -0.03(-14.69%)
Aug 02, 2021 0.1737 0.1750 0.1737 0.1750 5,926 +0.02(+14.16%)
Jul 30, 2021 0.1474 0.1533 0.1474 0.1533 65,047 +0.03(+25.66%)
Jul 28, 2021 0.1220 0.1220 0.1220 0 -0.00(-2.32%)
Jul 27, 2021 0.1114 0.1369 0.1114 0.1249 121,884 +0.01(+13.55%)
Jul 26, 2021 0.1100 0.1100 0.1100 0.1100 100,000 +0.00(+3.77%)
Jul 23, 2021 0.1034 0.1060 0.1034 0.1060 25,000 +0.00(+2.81%)
Jul 21, 2021 0.1031 0.1031 0.1031 0 -0.02(-15.97%)
Jul 06, 2021 0.1227 0.1227 0.1227 0 +0.02(+22.70%)
Jul 02, 2021 0.1230 0.1230 0.1000 0.1000 16,200 -0.02(-19.09%)
Jun 29, 2021 0.1236 0.1236 0.1236 0 -0.00(-0.56%)
Jun 28, 2021 0.1246 0.1246 0.1150 0.1243 6,200 -0.00(-1.27%)
Jun 25, 2021 0.1259 0.1259 0.1259 0.1259 7,000 -0.00(-2.63%)
Jun 21, 2021 0.1293 0.1293 0.1293 0 +0.00(+2.13%)
Jun 18, 2021 0.1272 0.1272 0.1266 0.1266 2,700 -0.01(-6.64%)
Jun 11, 2021 0.1356 0.1356 0.1356 0 -0.00(-0.44%)
Jun 10, 2021 0.1362 0.1362 0.1362 0.1362 2,000 +0.01(+10.73%)
Jun 09, 2021 0.1255 0.1255 0.1230 0.1230 2,468 -0.01(-3.91%)
Jun 08, 2021 0.1263 0.1280 0.1263 0.1280 8,290 -0.00(-3.32%)
Jun 07, 2021 0.1324 0.1324 0.1324 0.1324 1,504 -0.02(-10.18%)
Jun 04, 2021 0.1410 0.1474 0.1410 0.1474 4,000 +0.02(+12.52%)
Jun 02, 2021 0.1310 0.1310 0.1310 0 +0.00(+0.46%)
Jun 01, 2021 0.1304 0.1304 0.1304 0.1304 10,725 +0.00(+1.72%)
May 28, 2021 0.1282 0.1282 0.1282 0.1282 3,000 -0.00(-2.95%)
May 26, 2021 0.1321 0.1321 0.1321 0 -0.00(-3.58%)
May 25, 2021 0.1370 0.1370 0.1370 0.1370 2,000 +0.03(+24.55%)
May 24, 2021 0.1100 0.1100 0.1100 0.1100 100 -0.03(-19.18%)
May 20, 2021 0.1361 0.1361 0.1361 0 -0.01(-9.21%)
May 17, 2021 0.1499 0.1499 0.1499 0 +0.01(+3.74%)
May 14, 2021 0.1445 0.1445 0.1445 0.1445 10,500 -0.02(-12.58%)
May 10, 2021 0.1653 0.1653 0.1653 0 +0.03(+24.29%)
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.