Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Dollar Resources Inc (CSE: SLV )

0.3350 +0.0050 (+1.52%)
Official Closing Price Updated: 1:25 PM EDT, Jun 5, 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 (%)
Feb 26, 2021 1.500 1.580 1.230 1.580 251,900 +0.04(+2.60%)
Feb 25, 2021 1.600 1.630 1.540 1.540 52,089 -0.08(-4.94%)
Feb 24, 2021 1.620 1.640 1.600 1.620 123,784 -0.01(-0.61%)
Feb 23, 2021 1.660 1.680 1.600 1.630 78,034 -0.04(-2.40%)
Feb 22, 2021 1.700 1.700 1.620 1.670 140,251 +0.07(+4.37%)
Feb 19, 2021 1.650 1.650 1.580 1.600 139,400 -0.03(-1.84%)
Feb 18, 2021 1.700 1.700 1.580 1.630 149,015 -0.02(-1.21%)
Feb 17, 2021 1.650 1.660 1.590 1.650 126,303 -0.02(-1.20%)
Feb 16, 2021 1.740 1.740 1.620 1.670 197,404 -0.02(-1.18%)
Feb 12, 2021 1.690 1.690 1.690 0 +0.09(+5.62%)
Feb 11, 2021 1.670 1.680 1.550 1.600 60,242 -0.04(-2.44%)
Feb 10, 2021 1.610 1.740 1.610 1.640 98,662 -0.01(-0.61%)
Feb 09, 2021 1.650 1.710 1.640 1.650 104,331 -0.02(-1.20%)
Feb 08, 2021 1.650 1.750 1.650 1.670 108,795 +0.06(+3.73%)
Feb 05, 2021 1.680 1.730 1.550 1.610 211,800 +0.02(+1.26%)
Feb 04, 2021 1.660 1.670 1.530 1.590 248,614 -0.11(-6.47%)
Feb 03, 2021 1.700 1.760 1.650 1.700 297,479 -0.07(-3.95%)
Feb 02, 2021 1.960 1.960 1.700 1.770 455,555 -0.32(-15.31%)
Feb 01, 2021 2.200 2.270 1.940 2.090 1,383,781 +0.34(+19.43%)
Jan 29, 2021 1.830 1.890 1.640 1.750 613,400 +0.05(+2.94%)
Jan 28, 2021 1.550 1.920 1.550 1.700 679,508 +0.25(+17.24%)
Jan 27, 2021 1.450 1.530 1.420 1.450 144,860 -0.04(-2.68%)
Jan 26, 2021 1.440 1.540 1.440 1.490 140,979 +0.00(+0.00%)
Jan 25, 2021 1.550 1.630 1.470 1.490 192,046 -0.09(-5.70%)
Jan 22, 2021 1.700 1.720 1.540 1.580 236,000 -0.12(-7.06%)
Jan 21, 2021 1.850 1.850 1.650 1.700 176,347 -0.04(-2.30%)
Jan 20, 2021 1.680 1.800 1.650 1.740 284,901 +0.04(+2.35%)
Jan 19, 2021 1.720 1.800 1.650 1.700 170,072 +0.01(+0.59%)
Jan 18, 2021 1.740 1.740 1.630 1.690 59,390 -0.04(-2.31%)
Jan 15, 2021 1.850 1.860 1.730 1.730 208,600 -0.11(-5.98%)
Jan 14, 2021 1.890 1.950 1.760 1.840 327,347 -0.03(-1.60%)
Jan 13, 2021 1.900 1.990 1.870 1.870 367,757 +0.00(+0.00%)
Jan 12, 2021 1.800 1.920 1.750 1.870 346,790 +0.06(+3.31%)
Jan 11, 2021 1.830 1.880 1.730 1.810 261,072 -0.08(-4.23%)
Jan 08, 2021 2.040 2.100 1.820 1.890 517,800 -0.18(-8.70%)
Jan 07, 2021 2.150 2.150 2.050 2.070 162,046 -0.08(-3.72%)
Jan 06, 2021 2.180 2.220 2.100 2.150 329,842 -0.05(-2.27%)
Jan 05, 2021 2.060 2.290 2.060 2.200 465,516 +0.15(+7.32%)
Jan 04, 2021 1.910 2.130 1.910 2.050 423,090 +0.17(+9.04%)
Dec 31, 2020 1.880 1.880 1.880 0 +0.02(+1.08%)
Dec 30, 2020 1.800 1.860 1.670 1.860 127,870 +0.09(+5.08%)
Dec 29, 2020 1.640 1.780 1.590 1.770 205,739 +0.17(+10.62%)
Dec 24, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 23, 2020 1.650 1.650 1.580 1.600 39,400 +0.00(+0.00%)
Dec 22, 2020 1.680 1.710 1.520 1.600 178,267 +0.07(+4.58%)
Dec 21, 2020 1.490 1.660 1.450 1.530 221,929 +0.02(+1.32%)
Dec 18, 2020 1.510 1.550 1.480 1.510 93,100 -0.02(-1.31%)
Dec 17, 2020 1.640 1.650 1.460 1.530 169,471 -0.06(-3.77%)
Dec 16, 2020 1.510 1.600 1.480 1.590 107,654 +0.08(+5.30%)
Dec 15, 2020 1.480 1.540 1.470 1.510 127,165 +0.06(+4.14%)
Dec 14, 2020 1.430 1.460 1.430 1.450 39,234 +0.00(+0.00%)
Dec 11, 2020 1.450 1.450 1.410 1.450 25,500 +0.00(+0.00%)
Dec 10, 2020 1.490 1.490 1.430 1.450 15,956 -0.03(-2.03%)
Dec 09, 2020 1.460 1.500 1.410 1.480 58,580 +0.02(+1.37%)
Dec 08, 2020 1.500 1.520 1.460 1.460 81,216 +0.00(+0.00%)
Dec 07, 2020 1.500 1.540 1.460 1.460 47,760 +0.00(+0.00%)
Dec 04, 2020 1.540 1.560 1.400 1.460 70,900 -0.10(-6.41%)
Dec 03, 2020 1.560 1.580 1.520 1.560 65,600 +0.02(+1.30%)
Dec 02, 2020 1.550 1.600 1.500 1.540 60,390 +0.03(+1.99%)
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.