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

Silver Elephant Mng Corp (OP: SILEF )

0.3325 -0.0184 (-5.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 31, 2022 0.5172 0.5172 0.4650 0.4650 35,765 -0.04(-7.37%)
May 27, 2022 0.4847 0.5067 0.4692 0.5020 6,901 +0.04(+7.73%)
May 26, 2022 0.4490 0.4660 0.4490 0.4660 7,170 +0.01(+1.30%)
May 25, 2022 0.4810 0.4810 0.4484 0.4600 11,990 -0.01(-1.69%)
May 24, 2022 0.4480 0.4679 0.4480 0.4679 3,994 +0.00(+0.19%)
May 23, 2022 0.4207 0.4670 0.4207 0.4670 1,717 +0.02(+4.50%)
May 20, 2022 0.4730 0.4737 0.4469 0.4469 7,121 -0.00(-0.91%)
May 19, 2022 0.4864 0.4899 0.4501 0.4510 10,969 -0.04(-8.50%)
May 18, 2022 0.5110 0.5200 0.4929 0.4929 11,490 +0.04(+9.10%)
May 17, 2022 0.4640 0.4710 0.4518 0.4518 6,200 -0.01(-1.12%)
May 16, 2022 0.4160 0.4665 0.4160 0.4569 30,689 -0.01(-2.54%)
May 13, 2022 0.4889 0.4889 0.3998 0.4688 8,917 +0.04(+9.92%)
May 12, 2022 0.4400 0.4762 0.4100 0.4265 10,165 -0.08(-16.52%)
May 11, 2022 0.5220 0.5220 0.5109 0.5109 1,495 -0.01(-1.75%)
May 10, 2022 0.5312 0.6024 0.4800 0.5200 21,956 -0.06(-10.48%)
May 09, 2022 0.5830 0.6500 0.5809 0.5809 6,446 -0.06(-9.39%)
May 06, 2022 0.6400 0.6411 0.6233 0.6411 26,487 +0.00(+0.00%)
May 05, 2022 0.6610 0.7500 0.6411 0.6411 11,514 -0.06(-8.41%)
May 04, 2022 0.6020 0.7000 0.6020 0.7000 8,908 +0.05(+7.68%)
May 03, 2022 0.6504 0.6639 0.6389 0.6501 8,520 +0.02(+3.72%)
May 02, 2022 0.6589 0.6980 0.6268 0.6268 29,262 -0.06(-8.90%)
Apr 29, 2022 0.7280 0.7280 0.6846 0.6880 5,925 -0.02(-2.51%)
Apr 28, 2022 0.8232 0.8232 0.7057 0.7057 9,086 -0.11(-13.67%)
Apr 27, 2022 0.9400 0.9400 0.7521 0.8174 18,966 -0.04(-5.06%)
Apr 26, 2022 0.8323 0.8610 0.8300 0.8610 3,882 +0.01(+1.13%)
Apr 25, 2022 0.8920 0.8920 0.8015 0.8514 10,441 -0.04(-4.61%)
Apr 22, 2022 0.8734 0.9197 0.8728 0.8925 5,269 -0.01(-0.83%)
Apr 21, 2022 0.9600 0.9600 0.8979 0.9000 4,542 -0.06(-6.25%)
Apr 20, 2022 0.9500 0.9600 0.9335 0.9600 13,362 -0.00(-0.39%)
Apr 19, 2022 0.9580 0.9638 0.9398 0.9638 2,054 +0.00(+0.02%)
Apr 18, 2022 0.9900 0.9900 0.9500 0.9636 10,580 -0.03(-2.67%)
Apr 14, 2022 0.9627 0.9900 0.9274 0.9900 7,422 +0.06(+6.37%)
Apr 13, 2022 0.8541 0.9307 0.8463 0.9307 3,940 +0.09(+10.63%)
Apr 12, 2022 0.8484 0.8576 0.8300 0.8413 10,444 +0.01(+0.77%)
Apr 11, 2022 0.9000 0.9000 0.8100 0.8349 31,751 -0.08(-8.25%)
Apr 08, 2022 0.9470 0.9470 0.8910 0.9100 29,928 +0.02(+1.86%)
Apr 07, 2022 0.9446 0.9446 0.8813 0.8934 54,454 -0.05(-5.42%)
Apr 06, 2022 0.9555 0.9555 0.9300 0.9446 8,401 -0.02(-1.77%)
Apr 05, 2022 1.000 1.000 0.9616 0.9616 7,980 -0.03(-2.90%)
Apr 04, 2022 1.020 1.020 0.9800 0.9903 25,533 -0.03(-2.91%)
Apr 01, 2022 1.010 1.040 1.000 1.020 9,553 +0.01(+0.49%)
Mar 31, 2022 1.032 1.040 1.005 1.015 7,886 -0.05(-4.47%)
Mar 30, 2022 0.9850 1.090 0.9850 1.062 6,449 +0.04(+4.17%)
Mar 29, 2022 1.031 1.040 1.000 1.020 5,551 +0.02(+2.00%)
Mar 28, 2022 1.080 1.130 0.9973 1.000 55,793 -0.12(-10.71%)
Mar 25, 2022 1.119 1.130 1.119 1.120 8,555 +0.01(+0.90%)
Mar 24, 2022 1.130 1.130 1.100 1.110 6,465 -0.01(-0.89%)
Mar 23, 2022 1.120 1.130 1.090 1.120 6,277 +0.01(+1.08%)
Mar 22, 2022 1.160 1.160 1.073 1.108 10,046 -0.02(-1.95%)
Mar 21, 2022 1.000 1.135 1.000 1.130 26,036 +0.04(+3.67%)
Mar 18, 2022 1.040 1.094 1.040 1.090 1,924 +0.04(+3.81%)
Mar 17, 2022 1.000 1.090 1.000 1.050 18,830 +0.03(+2.94%)
Mar 16, 2022 1.078 1.078 1.020 1.020 4,188 -0.08(-7.69%)
Mar 15, 2022 1.065 1.105 1.050 1.105 13,312 +0.02(+2.22%)
Mar 14, 2022 1.110 1.110 1.081 1.081 11,440 -0.01(-0.90%)
Mar 11, 2022 1.110 1.140 1.091 1.091 8,204 -0.03(-2.61%)
Mar 10, 2022 1.200 1.200 1.080 1.120 6,399 +0.05(+4.67%)
Mar 09, 2022 1.100 1.124 1.022 1.070 37,674 +0.04(+3.68%)
Mar 08, 2022 1.085 1.122 1.000 1.032 53,418 -0.04(-3.51%)
Mar 07, 2022 1.028 1.069 1.020 1.069 22,993 +0.08(+8.03%)
Mar 04, 2022 1.080 1.103 0.9900 0.9900 34,658 -0.16(-13.76%)
Mar 03, 2022 1.155 1.240 1.080 1.148 12,354 -0.09(-7.42%)
Mar 02, 2022 1.120 1.300 1.120 1.240 7,766 -0.04(-3.13%)
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.