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

Silver Dollar Resources Inc (CSE: SLV )

0.3900 +0.0100 (+2.63%)
Official Closing Price Updated: 2:54 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 (%)
Jul 30, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Jul 29, 2021 0.8500 0.8700 0.8400 0.8500 67,345 +0.04(+4.94%)
Jul 28, 2021 0.8200 0.8200 0.8000 0.8100 19,919 +0.00(+0.00%)
Jul 27, 2021 0.8400 0.8400 0.8100 0.8100 29,742 -0.02(-2.41%)
Jul 26, 2021 0.8500 0.8500 0.8100 0.8300 22,872 -0.03(-3.49%)
Jul 23, 2021 0.8100 0.8600 0.8100 0.8600 18,170 +0.04(+4.88%)
Jul 22, 2021 0.8200 0.8200 0.8100 0.8200 20,200 -0.01(-1.20%)
Jul 21, 2021 0.8400 0.8600 0.8100 0.8300 10,025 +0.02(+2.47%)
Jul 20, 2021 0.8100 0.8300 0.8000 0.8100 97,154 +0.00(+0.00%)
Jul 19, 2021 0.8500 0.8800 0.8100 0.8100 102,055 -0.04(-4.71%)
Jul 16, 2021 0.8900 0.8900 0.8400 0.8500 39,594 -0.05(-5.56%)
Jul 15, 2021 0.9200 0.9300 0.9000 0.9000 18,772 -0.02(-2.17%)
Jul 14, 2021 0.9600 0.9600 0.9100 0.9200 22,365 -0.03(-3.16%)
Jul 13, 2021 0.9400 0.9600 0.9400 0.9500 57,503 +0.03(+3.26%)
Jul 12, 2021 0.9300 0.9300 0.8900 0.9200 53,680 -0.01(-1.08%)
Jul 09, 2021 0.9300 0.9500 0.9100 0.9300 13,935 +0.00(+0.00%)
Jul 08, 2021 0.9100 1.060 0.8800 0.9300 159,360 +0.01(+1.09%)
Jul 07, 2021 0.9400 0.9400 0.9100 0.9200 19,770 -0.01(-1.08%)
Jul 06, 2021 0.9600 0.9600 0.9300 0.9300 23,623 -0.02(-2.11%)
Jul 05, 2021 0.9500 0.9800 0.9300 0.9500 24,000 -0.03(-3.06%)
Jul 02, 2021 0.9500 0.9900 0.9500 0.9800 57,810 +0.02(+2.08%)
Jun 30, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Jun 29, 2021 0.9500 0.9500 0.9100 0.9500 36,869 -0.02(-2.06%)
Jun 28, 2021 1.020 1.020 0.9500 0.9700 20,155 +0.02(+2.11%)
Jun 25, 2021 0.9800 0.9800 0.9500 0.9500 14,685 +0.00(+0.00%)
Jun 24, 2021 1.020 1.040 0.9300 0.9500 55,825 -0.06(-5.94%)
Jun 23, 2021 1.000 1.010 0.9200 1.010 45,204 +0.01(+1.00%)
Jun 22, 2021 0.9500 1.000 0.9000 1.000 69,014 +0.06(+6.38%)
Jun 21, 2021 0.9700 1.000 0.9200 0.9400 56,464 -0.03(-3.09%)
Jun 18, 2021 1.020 1.030 0.9700 0.9700 60,592 -0.04(-3.96%)
Jun 17, 2021 1.030 1.030 0.9800 1.010 66,712 -0.03(-2.88%)
Jun 16, 2021 1.040 1.070 1.040 1.040 16,629 +0.03(+2.97%)
Jun 15, 2021 1.050 1.050 0.9900 1.010 30,188 -0.04(-3.81%)
Jun 14, 2021 1.050 1.080 1.020 1.050 92,808 -0.01(-0.94%)
Jun 11, 2021 1.090 1.090 1.050 1.060 43,607 -0.02(-1.85%)
Jun 10, 2021 1.020 1.100 1.020 1.080 70,307 +0.08(+8.00%)
Jun 09, 2021 1.030 1.030 0.9800 1.000 90,947 -0.04(-3.85%)
Jun 08, 2021 1.040 1.050 1.000 1.040 40,300 +0.03(+2.97%)
Jun 07, 2021 1.080 1.080 1.000 1.010 67,111 -0.03(-2.88%)
Jun 04, 2021 1.050 1.070 1.030 1.040 55,311 +0.00(+0.00%)
Jun 03, 2021 104.00 1.120 1.040 1.040 1,728,900 +0.00(+0.00%)
Jun 02, 2021 1.080 1.090 1.040 1.040 21,177 -0.02(-1.89%)
Jun 01, 2021 1.120 1.120 1.030 1.060 73,233 -0.06(-5.36%)
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%)
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.