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

Silver Elephant Mng Corp (OP: SILEF )

0.3568 -0.0054 (-1.49%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
May 28, 2021 0.2830 0.2830 0.2483 0.2607 1,560,339 -0.01(-3.44%)
May 27, 2021 0.2724 0.2800 0.2649 0.2700 603,093 -0.01(-2.07%)
May 26, 2021 0.2904 0.2940 0.2723 0.2757 900,686 -0.02(-6.54%)
May 25, 2021 0.2982 0.3032 0.2899 0.2950 1,202,035 -0.00(-1.11%)
May 24, 2021 0.3000 0.3100 0.2864 0.2983 343,760 -0.00(-1.16%)
May 21, 2021 0.2950 0.3200 0.2950 0.3018 442,210 -0.01(-4.19%)
May 20, 2021 0.3320 0.3320 0.2890 0.3150 328,852 +0.01(+4.55%)
May 19, 2021 0.3025 0.3129 0.2971 0.3013 354,717 -0.00(-1.21%)
May 18, 2021 0.3005 0.3119 0.2900 0.3050 270,447 -0.00(-0.55%)
May 17, 2021 0.2850 0.3223 0.2850 0.3067 1,075,947 +0.01(+3.97%)
May 14, 2021 0.2800 0.3040 0.2800 0.2950 361,083 +0.01(+2.61%)
May 13, 2021 0.2950 0.2987 0.2851 0.2875 347,100 -0.01(-3.26%)
May 12, 2021 0.3026 0.3092 0.2932 0.2972 125,543 -0.01(-3.00%)
May 11, 2021 0.3088 0.3175 0.3019 0.3064 251,417 -0.01(-1.95%)
May 10, 2021 0.3200 0.3201 0.2970 0.3125 400,426 +0.01(+2.46%)
May 07, 2021 0.2900 0.3054 0.2900 0.3050 511,436 +0.01(+3.32%)
May 06, 2021 0.3109 0.3170 0.2892 0.2952 962,558 -0.01(-2.06%)
May 05, 2021 0.3218 0.3218 0.3013 0.3014 236,802 -0.01(-2.68%)
May 04, 2021 0.3200 0.3216 0.3040 0.3097 237,787 -0.01(-3.10%)
May 03, 2021 0.3088 0.3257 0.3075 0.3196 311,331 +0.01(+3.46%)
Apr 30, 2021 0.3138 0.3305 0.3051 0.3089 161,500 -0.00(-0.10%)
Apr 29, 2021 0.3000 0.3214 0.3000 0.3092 210,157 -0.01(-3.25%)
Apr 28, 2021 0.3317 0.3317 0.3010 0.3196 290,273 -0.00(-0.13%)
Apr 27, 2021 0.3030 0.3290 0.3030 0.3200 302,648 +0.01(+3.19%)
Apr 26, 2021 0.3345 0.3345 0.3058 0.3101 379,801 -0.00(-1.52%)
Apr 23, 2021 0.3187 0.3187 0.3044 0.3149 189,100 +0.01(+3.25%)
Apr 22, 2021 0.2980 0.3198 0.2980 0.3050 413,809 -0.01(-3.54%)
Apr 21, 2021 0.3025 0.3162 0.2900 0.3162 645,180 +0.02(+6.64%)
Apr 20, 2021 0.2865 0.3107 0.2865 0.2965 418,879 -0.01(-2.31%)
Apr 19, 2021 0.2975 0.3380 0.2945 0.3035 518,368 -0.02(-5.75%)
Apr 16, 2021 0.3200 0.3264 0.3180 0.3220 188,800 +0.00(+1.23%)
Apr 15, 2021 0.3120 0.3300 0.3045 0.3181 235,745 +0.01(+3.45%)
Apr 14, 2021 0.3065 0.3161 0.3050 0.3075 175,679 +0.00(+0.33%)
Apr 13, 2021 0.3060 0.3120 0.3000 0.3065 276,494 +0.01(+2.17%)
Apr 12, 2021 0.3300 0.3300 0.3000 0.3000 231,470 -0.02(-5.03%)
Apr 09, 2021 0.3165 0.3200 0.2998 0.3159 346,500 -0.01(-2.08%)
Apr 08, 2021 0.3415 0.3415 0.3130 0.3226 379,094 +0.01(+1.70%)
Apr 07, 2021 0.3550 0.3550 0.3167 0.3172 370,442 -0.02(-5.03%)
Apr 06, 2021 0.3135 0.3387 0.3131 0.3340 444,545 +0.02(+5.20%)
Apr 05, 2021 0.3300 0.3300 0.3146 0.3175 469,951 +0.00(+0.92%)
Apr 01, 2021 0.3108 0.3150 0.2961 0.3146 357,700 +0.01(+3.49%)
Mar 31, 2021 0.2934 0.3151 0.2925 0.3040 188,441 +0.01(+4.07%)
Mar 30, 2021 0.2907 0.3069 0.2849 0.2921 301,905 -0.01(-2.96%)
Mar 29, 2021 0.3270 0.3270 0.2930 0.3010 357,863 -0.00(-0.50%)
Mar 26, 2021 0.3081 0.3105 0.3010 0.3025 171,700 -0.01(-2.17%)
Mar 25, 2021 0.3100 0.3275 0.3010 0.3092 270,551 -0.00(-0.26%)
Mar 24, 2021 0.3345 0.3345 0.3100 0.3100 234,869 -0.00(-0.03%)
Mar 23, 2021 0.3270 0.3405 0.3101 0.3101 283,543 -0.02(-5.57%)
Mar 22, 2021 0.3495 0.3495 0.3145 0.3284 360,066 +0.01(+2.63%)
Mar 19, 2021 0.3490 0.3490 0.3162 0.3200 396,600 -0.01(-2.71%)
Mar 18, 2021 0.3299 0.3342 0.3150 0.3289 603,774 -0.01(-1.79%)
Mar 17, 2021 0.3300 0.3400 0.3242 0.3349 449,369 -0.00(-0.71%)
Mar 16, 2021 0.3590 0.3590 0.3300 0.3373 339,087 +0.01(+2.52%)
Mar 15, 2021 0.3121 0.3505 0.3121 0.3290 835,688 +0.01(+4.44%)
Mar 12, 2021 0.3069 0.3200 0.3066 0.3150 324,900 -0.00(-1.53%)
Mar 11, 2021 0.2970 0.3199 0.2970 0.3199 279,097 +0.01(+1.88%)
Mar 10, 2021 0.3183 0.3208 0.3038 0.3140 395,971 +0.00(+0.54%)
Mar 09, 2021 0.3191 0.3290 0.3050 0.3123 370,279 +0.00(+1.36%)
Mar 08, 2021 0.3050 0.3100 0.2926 0.3081 813,963 +0.01(+1.72%)
Mar 05, 2021 0.3200 0.3200 0.2910 0.3029 829,700 -0.01(-4.08%)
Mar 04, 2021 0.3250 0.3270 0.3100 0.3158 788,774 -0.01(-3.04%)
Mar 03, 2021 0.3480 0.3670 0.3241 0.3257 400,975 -0.02(-6.86%)
Mar 02, 2021 0.3498 0.3550 0.3340 0.3497 350,576 +0.01(+2.85%)
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.