Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Dollar Resources Inc (OP: SLVDF )

0.2880 +0.0080 (+2.86%)
Streaming Delayed Price Updated: 2:20 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 31, 2023 0.2719 0.2719 0.2719 0.2719 16,550 +0.01(+4.58%)
May 30, 2023 0.2650 0.2650 0.2550 0.2600 6,500 -0.01(-3.70%)
May 26, 2023 0.2716 0.2728 0.2700 0.2700 3,020 +0.00(+0.82%)
May 25, 2023 0.2633 0.2681 0.2631 0.2678 15,510 +0.01(+5.02%)
May 24, 2023 0.2648 0.2649 0.2550 0.2550 118,720 -0.01(-2.67%)
May 23, 2023 0.2620 0.2620 0.2620 0.2620 3,100 -0.02(-5.76%)
May 22, 2023 0.2780 0.2780 0.2620 0.2780 2,000 +0.02(+6.92%)
May 19, 2023 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
May 18, 2023 0.2736 0.2736 0.2700 0.2700 8,300 -0.01(-2.70%)
May 17, 2023 0.2808 0.2808 0.2700 0.2775 8,920 -0.00(-0.04%)
May 16, 2023 0.2910 0.3046 0.2747 0.2776 35,193 -0.02(-7.74%)
May 15, 2023 0.2960 0.3009 0.2960 0.3009 2,135 +0.00(+0.13%)
May 12, 2023 0.3134 0.3134 0.3000 0.3005 45,000 -0.01(-2.28%)
May 11, 2023 0.3250 0.3250 0.3066 0.3075 76,890 -0.02(-5.38%)
May 10, 2023 0.3300 0.3332 0.3206 0.3250 111,050 -0.01(-1.52%)
May 09, 2023 0.3326 0.3326 0.3300 0.3300 4,000 -0.02(-5.53%)
May 08, 2023 0.3500 0.3500 0.3493 0.3493 15,500 +0.00(+1.25%)
May 05, 2023 0.3648 0.3648 0.3440 0.3450 11,900 -0.02(-5.43%)
May 04, 2023 0.3647 0.3648 0.3524 0.3648 53,290 +0.00(+1.33%)
May 03, 2023 0.3201 0.3648 0.3201 0.3600 28,631 +0.00(+0.84%)
May 02, 2023 0.3300 0.3570 0.3180 0.3570 99,343 +0.02(+5.00%)
May 01, 2023 0.3700 0.3700 0.3300 0.3400 81,020 -0.04(-10.53%)
Apr 27, 2023 0.3800 0 -0.00(-0.42%)
Apr 26, 2023 0.3598 0.3816 0.3598 0.3816 29,255 +0.02(+6.41%)
Apr 25, 2023 0.3700 0.3821 0.3502 0.3586 12,780 -0.01(-3.08%)
Apr 24, 2023 0.3700 0.3750 0.3700 0.3700 53,883 -0.01(-2.63%)
Apr 21, 2023 0.3750 0.3800 0.3747 0.3800 21,256 -0.01(-1.68%)
Apr 20, 2023 0.3742 0.3865 0.3700 0.3865 18,200 +0.02(+5.89%)
Apr 19, 2023 0.4072 0.4072 0.3630 0.3650 41,302 -0.02(-6.19%)
Apr 18, 2023 0.4200 0.4200 0.3600 0.3891 214,508 -0.03(-7.36%)
Apr 17, 2023 0.4275 0.4376 0.4142 0.4200 68,972 +0.04(+10.99%)
Apr 14, 2023 0.3898 0.3941 0.3780 0.3784 15,489 +0.02(+4.24%)
Apr 13, 2023 0.3962 0.4233 0.3598 0.3630 76,484 -0.04(-9.70%)
Apr 12, 2023 0.3919 0.4042 0.3750 0.4020 54,081 +0.02(+5.79%)
Apr 11, 2023 0.3760 0.3800 0.3487 0.3800 57,096 +0.01(+2.18%)
Apr 10, 2023 0.3310 0.4020 0.3154 0.3719 123,548 +0.05(+16.95%)
Apr 06, 2023 0.3329 0.3469 0.3000 0.3180 132,974 -0.00(-0.50%)
Apr 05, 2023 0.2650 0.3400 0.2550 0.3196 637,116 +0.09(+37.76%)
Apr 04, 2023 0.2160 0.2320 0.2160 0.2320 9,713 +0.03(+13.17%)
Apr 03, 2023 0.2550 0.2550 0.2048 0.2050 71,253 -0.02(-7.24%)
Mar 31, 2023 0.2366 0.2500 0.2210 0.2210 80,300 -0.02(-6.51%)
Mar 30, 2023 0.2288 0.2366 0.2288 0.2364 10,630 +0.01(+2.74%)
Mar 29, 2023 0.2498 0.2498 0.2211 0.2301 2,678 +0.02(+7.07%)
Mar 28, 2023 0.2199 0.2199 0.2149 0.2149 3,007 -0.00(-1.78%)
Mar 27, 2023 0.2317 0.2317 0.2188 0.2188 5,424 -0.00(-1.88%)
Mar 24, 2023 0.2234 0.2316 0.2230 0.2230 5,180 +0.00(+1.13%)
Mar 23, 2023 0.2111 0.2205 0.2111 0.2205 1,000 +0.01(+5.00%)
Mar 22, 2023 0.2091 0.2100 0.2091 0.2100 1,379 -0.02(-6.96%)
Mar 21, 2023 0.2327 0.2378 0.2014 0.2257 22,616 +0.00(+1.12%)
Mar 20, 2023 0.2030 0.2300 0.2030 0.2232 25,669 +0.00(+0.09%)
Mar 17, 2023 0.2150 0.2230 0.2150 0.2230 28,379 +0.01(+4.40%)
Mar 16, 2023 0.2330 0.2330 0.2112 0.2136 580 -0.01(-4.56%)
Mar 15, 2023 0.2200 0.2247 0.1987 0.2238 19,600 +0.00(+2.05%)
Mar 14, 2023 0.2200 0.2200 0.2193 0.2193 951 +0.00(+1.53%)
Mar 13, 2023 0.2160 0.2300 0.2160 0.2160 11,447 -0.01(-2.31%)
Mar 10, 2023 0.2279 0.2284 0.2181 0.2211 39,800 -0.02(-7.76%)
Mar 09, 2023 0.2397 0.2397 0.2397 0.2397 400 -0.00(-0.54%)
Mar 08, 2023 0.2410 0.2410 0.2410 0.2410 300 +0.01(+3.52%)
Mar 07, 2023 0.2279 0.2478 0.2279 0.2328 84,199 -0.01(-2.84%)
Mar 06, 2023 0.2387 0.2396 0.2387 0.2396 12,000 -0.02(-7.85%)
Mar 03, 2023 0.2184 0.2660 0.2184 0.2600 31,871 +0.04(+16.33%)
Mar 02, 2023 0.2161 0.2235 0.2160 0.2235 22,900 +0.00(+1.59%)
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.