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

Silver Dollar Resources Inc (CSE: SLV )

0.3950 -0.0050 (-1.25%)
Official Closing Price Updated: 3:59 PM EDT, May 16, 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, 2021 1.140 1.180 1.100 1.120 56,223 +0.01(+0.90%)
May 28, 2021 1.040 1.120 1.040 1.110 56,220 +0.08(+7.77%)
May 27, 2021 1.030 1.050 1.020 1.030 56,395 +0.00(+0.00%)
May 26, 2021 1.060 1.080 1.030 1.030 99,426 -0.05(-4.63%)
May 25, 2021 1.120 1.120 1.070 1.080 56,896 -0.02(-1.82%)
May 21, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
May 20, 2021 1.120 1.120 1.080 1.100 32,652 +0.00(+0.00%)
May 19, 2021 1.120 1.120 1.080 1.100 32,170 -0.03(-2.65%)
May 18, 2021 1.110 1.140 1.110 1.130 33,829 +0.00(+0.00%)
May 17, 2021 1.170 1.220 1.100 1.130 167,678 -0.02(-1.74%)
May 14, 2021 1.180 1.180 1.140 1.150 32,922 -0.02(-1.71%)
May 13, 2021 1.180 1.290 1.140 1.170 66,736 -0.06(-4.88%)
May 12, 2021 1.280 1.360 1.210 1.230 73,221 -0.10(-7.52%)
May 11, 2021 1.210 1.350 1.150 1.330 145,844 +0.12(+9.92%)
May 10, 2021 1.220 1.270 1.210 1.210 118,041 +0.01(+0.83%)
May 07, 2021 1.140 1.300 1.080 1.200 420,409 +0.07(+6.19%)
May 06, 2021 0.9400 1.130 0.9400 1.130 596,632 +0.19(+20.21%)
May 05, 2021 1.000 1.000 0.9300 0.9400 103,228 -0.06(-6.00%)
May 04, 2021 1.050 1.050 1.000 1.000 56,314 -0.04(-3.85%)
May 03, 2021 1.060 1.090 1.000 1.040 66,070 -0.01(-0.95%)
Apr 30, 2021 1.040 1.050 1.020 1.050 25,600 +0.00(+0.00%)
Apr 29, 2021 1.080 1.080 1.040 1.050 45,949 +0.02(+1.94%)
Apr 28, 2021 1.000 1.100 1.000 1.030 44,239 +0.01(+0.98%)
Apr 27, 2021 1.050 1.060 1.010 1.020 82,294 -0.06(-5.56%)
Apr 26, 2021 1.080 1.100 1.060 1.080 38,097 +0.01(+0.93%)
Apr 23, 2021 1.130 1.130 1.060 1.070 39,000 -0.01(-0.93%)
Apr 22, 2021 1.100 1.140 1.070 1.080 60,714 -0.01(-0.92%)
Apr 21, 2021 0.8700 1.090 0.8700 1.090 312,492 +0.12(+12.37%)
Apr 20, 2021 1.000 1.020 0.9300 0.9700 140,798 -0.05(-4.90%)
Apr 19, 2021 1.030 1.050 1.000 1.020 160,976 -0.04(-3.77%)
Apr 16, 2021 1.170 1.170 1.050 1.060 162,000 -0.07(-6.19%)
Apr 15, 2021 1.060 1.150 1.040 1.130 365,792 +0.06(+5.61%)
Apr 14, 2021 1.080 1.080 1.060 1.070 36,052 -0.03(-2.73%)
Apr 13, 2021 1.070 1.140 1.070 1.100 41,947 +0.04(+3.77%)
Apr 12, 2021 1.100 1.115 1.060 1.060 56,150 -0.05(-4.50%)
Apr 09, 2021 1.080 1.110 1.060 1.110 20,200 +0.02(+1.83%)
Apr 08, 2021 1.100 1.130 1.080 1.090 150,655 -0.04(-3.54%)
Apr 07, 2021 1.160 1.210 1.130 1.130 169,948 -0.02(-1.74%)
Apr 06, 2021 1.150 1.160 1.150 1.150 67,219 +0.00(+0.00%)
Apr 05, 2021 1.150 1.160 1.140 1.150 32,200 +0.01(+0.88%)
Apr 01, 2021 1.140 1.140 1.140 0 +0.05(+4.59%)
Mar 31, 2021 1.060 1.130 1.060 1.090 71,676 +0.03(+2.83%)
Mar 30, 2021 1.130 1.130 1.050 1.060 66,642 -0.08(-7.02%)
Mar 29, 2021 1.160 1.180 1.140 1.140 51,545 -0.05(-4.20%)
Mar 26, 2021 1.180 1.190 1.170 1.190 27,200 +0.03(+2.59%)
Mar 25, 2021 1.190 1.210 1.150 1.160 49,969 -0.03(-2.52%)
Mar 24, 2021 1.240 1.240 1.180 1.190 39,590 -0.03(-2.46%)
Mar 23, 2021 1.240 1.250 1.210 1.220 26,275 -0.06(-4.69%)
Mar 22, 2021 1.210 1.290 1.210 1.280 36,602 +0.03(+2.40%)
Mar 19, 2021 1.220 1.250 1.200 1.250 41,300 +0.04(+3.31%)
Mar 18, 2021 1.220 1.330 1.190 1.210 126,369 -0.04(-3.20%)
Mar 17, 2021 1.230 1.310 1.160 1.250 213,390 +0.08(+6.84%)
Mar 16, 2021 1.180 1.200 1.170 1.170 60,946 -0.01(-0.85%)
Mar 15, 2021 1.210 1.220 1.160 1.180 103,767 +0.02(+1.72%)
Mar 12, 2021 1.170 1.200 1.150 1.160 98,800 -0.02(-1.69%)
Mar 11, 2021 1.200 1.210 1.180 1.180 74,089 -0.05(-4.07%)
Mar 10, 2021 1.300 1.310 1.210 1.230 195,506 -0.10(-7.52%)
Mar 09, 2021 1.370 1.370 1.240 1.330 69,115 +0.10(+8.13%)
Mar 08, 2021 1.240 1.280 1.210 1.230 55,299 -0.07(-5.38%)
Mar 05, 2021 1.290 1.320 1.160 1.300 112,000 +0.00(+0.00%)
Mar 04, 2021 1.390 1.390 1.280 1.300 48,873 -0.12(-8.45%)
Mar 03, 2021 1.510 1.510 1.360 1.420 132,347 -0.07(-4.70%)
Mar 02, 2021 1.440 1.490 1.440 1.490 42,486 +0.05(+3.47%)
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.