|
 SILVER DRAGON RES - [Ticker: SDRG.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SDRG.OB quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-23 | 167,000 | 1.31 | 1.31 | 1.18 | 1.20 | 00:00:00 | | 2007-07-24 | 186,100 | 1.22 | 1.30 | 1.14 | 1.14 | 00:00:00 | | 2007-07-25 | 89,300 | 1.13 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2007-07-26 | 127,700 | 1.20 | 1.25 | 1.11 | 1.15 | 00:00:00 | | 2007-07-27 | 180,000 | 1.11 | 1.20 | 1.11 | 1.16 | 00:00:00 | | 2007-07-30 | 116,500 | 1.17 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2007-07-31 | 376,300 | 1.18 | 1.27 | 1.16 | 1.23 | 00:00:00 | | 2007-08-01 | 97,900 | 1.22 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2007-08-02 | 132,000 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2007-08-03 | 80,400 | 1.14 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2007-08-06 | 183,400 | 1.13 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2007-08-07 | 174,500 | 1.05 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2007-08-08 | 66,100 | 1.00 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2007-08-09 | 336,000 | 1.01 | 1.01 | 0.91 | 1.00 | 00:00:00 | | 2007-08-10 | 190,400 | 0.97 | 0.97 | 0.87 | 0.92 | 00:00:00 | | 2007-08-13 | 54,000 | 0.94 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2007-08-14 | 103,700 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2007-08-15 | 182,900 | 0.95 | 0.97 | 0.88 | 0.95 | 00:00:00 | | 2007-08-16 | 479,800 | 0.90 | 0.91 | 0.79 | 0.80 | 00:00:00 | | 2007-08-17 | 121,100 | 0.80 | 0.87 | 0.80 | 0.83 | 00:00:00 | | 2007-08-20 | 98,600 | 0.83 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2007-08-21 | 201,700 | 0.82 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2007-08-22 | 108,100 | 0.75 | 0.82 | 0.75 | 0.81 | 00:00:00 | | 2007-08-23 | 186,700 | 0.76 | 0.81 | 0.71 | 0.77 | 00:00:00 | | 2007-08-24 | 259,400 | 0.78 | 0.84 | 0.78 | 0.83 | 00:00:00 | | 2007-08-27 | 327,100 | 0.83 | 0.88 | 0.72 | 0.72 | 00:00:00 | | 2007-08-28 | 312,000 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2007-08-29 | 74,000 | 0.71 | 0.78 | 0.69 | 0.75 | 00:00:00 | | 2007-08-30 | 59,100 | 0.73 | 0.78 | 0.71 | 0.76 | 00:00:00 | | 2007-08-31 | 141,700 | 0.75 | 0.76 | 0.70 | 0.74 | 00:00:00 | | 2007-09-04 | 183,800 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2007-09-05 | 97,200 | 0.76 | 0.76 | 0.71 | 0.72 | 00:00:00 | | 2007-09-06 | 296,700 | 0.71 | 0.83 | 0.71 | 0.83 | 00:00:00 | | 2007-09-07 | 265,500 | 0.80 | 0.86 | 0.80 | 0.81 | 00:00:00 | | 2007-09-10 | 225,300 | 0.79 | 0.81 | 0.72 | 0.72 | 00:00:00 | | 2007-09-11 | 128,400 | 0.73 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2007-09-12 | 80,200 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-09-13 | 52,600 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2007-09-14 | 62,700 | 0.72 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2007-09-17 | 86,400 | 0.70 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2007-09-18 | 145,400 | 0.73 | 0.74 | 0.66 | 0.70 | 00:00:00 | | 2007-09-19 | 221,500 | 0.67 | 0.74 | 0.66 | 0.66 | 00:00:00 | | 2007-09-20 | 278,600 | 0.66 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2007-09-21 | 153,800 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2007-09-24 | 203,900 | 0.70 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2007-09-25 | 355,300 | 0.64 | 0.72 | 0.62 | 0.69 | 00:00:00 | | 2007-09-26 | 10,300 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2007-09-27 | 95,900 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-09-28 | 443,500 | 0.66 | 0.75 | 0.66 | 0.73 | 00:00:00 | | 2007-10-01 | 219,300 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-10-02 | 121,900 | 0.69 | 0.72 | 0.66 | 0.68 | 00:00:00 | | 2007-10-03 | 317,300 | 0.69 | 0.74 | 0.65 | 0.68 | 00:00:00 | | 2007-10-04 | 197,800 | 0.67 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2007-10-05 | 77,800 | 0.67 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2007-10-08 | 71,000 | 0.66 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2007-10-09 | 57,700 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2007-10-10 | 112,000 | 0.64 | 0.70 | 0.64 | 0.69 | 00:00:00 | | 2007-10-11 | 97,700 | 0.68 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-10-12 | 298,800 | 0.66 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2007-10-15 | 318,600 | 0.60 | 0.62 | 0.53 | 0.53 | 00:00:00 | | 2007-10-16 | 676,100 | 0.54 | 0.56 | 0.47 | 0.54 | 00:00:00 | | 2007-10-17 | 365,100 | 0.56 | 0.60 | 0.53 | 0.58 | 00:00:00 | | 2007-10-18 | 320,800 | 0.56 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2007-10-19 | 550,100 | 0.57 | 0.68 | 0.55 | 0.68 | 00:00:00 | | 2007-10-22 | 86,500 | 0.71 | 0.71 | 0.62 | 0.68 | 00:00:00 | | 2007-10-23 | 185,800 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-10-24 | 40,800 | 0.63 | 0.65 | 0.58 | 0.62 | 00:00:00 | | 2007-10-25 | 64,600 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2007-10-26 | 104,800 | 0.61 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2007-10-29 | 188,600 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2007-10-30 | 376,600 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-10-31 | 140,400 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2007-11-01 | 241,100 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-11-02 | 397,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-11-05 | 366,300 | 0.59 | 0.69 | 0.59 | 0.68 | 00:00:00 | | 2007-11-06 | 1,154,300 | 0.69 | 0.90 | 0.69 | 0.90 | 00:00:00 | | 2007-11-07 | 1,114,700 | 0.93 | 1.05 | 0.88 | 0.99 | 00:00:00 | | 2007-11-08 | 500,200 | 0.99 | 1.05 | 0.90 | 0.94 | 00:00:00 | | 2007-11-09 | 108,300 | 0.91 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2007-11-12 | 196,000 | 0.96 | 0.97 | 0.83 | 0.85 | 00:00:00 | | 2007-11-13 | 120,400 | 0.87 | 0.94 | 0.82 | 0.90 | 00:00:00 | | 2007-11-14 | 171,000 | 0.91 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2007-11-15 | 311,700 | 0.91 | 0.98 | 0.84 | 0.88 | 00:00:00 | | 2007-11-16 | 214,500 | 0.83 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2007-11-19 | 194,800 | 0.83 | 0.85 | 0.79 | 0.81 | 00:00:00 | | 2007-11-20 | 124,600 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2007-11-21 | 144,300 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2007-11-23 | 98,600 | 0.76 | 0.89 | 0.76 | 0.88 | 00:00:00 | | 2007-11-26 | 135,300 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2007-11-27 | 74,500 | 0.88 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2007-11-28 | 132,500 | 0.83 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2007-11-29 | 74,400 | 0.84 | 0.84 | 0.77 | 0.81 | 00:00:00 | | 2007-11-30 | 174,200 | 0.82 | 0.88 | 0.79 | 0.87 | 00:00:00 | | 2007-12-03 | 87,500 | 0.87 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2007-12-04 | 124,400 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2007-12-05 | 115,500 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2007-12-06 | 72,300 | 0.84 | 0.86 | 0.81 | 0.83 | 00:00:00 | | 2007-12-07 | 100,200 | 0.85 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2007-12-10 | 140,200 | 0.81 | 0.86 | 0.79 | 0.81 | 00:00:00 | | 2007-12-11 | 59,100 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2007-12-12 | 126,800 | 0.85 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2007-12-13 | 102,300 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2007-12-14 | 144,300 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-12-17 | 86,800 | 0.80 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2007-12-18 | 155,800 | 0.77 | 0.77 | 0.62 | 0.69 | 00:00:00 | | 2007-12-19 | 61,300 | 0.65 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2007-12-20 | 110,300 | 0.65 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2007-12-21 | 186,000 | 0.68 | 0.72 | 0.63 | 0.67 | 00:00:00 | | 2007-12-24 | 55,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-12-26 | 71,700 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2007-12-27 | 94,700 | 0.66 | 0.74 | 0.66 | 0.72 | 00:00:00 | | 2007-12-28 | 106,600 | 0.71 | 0.74 | 0.67 | 0.71 | 00:00:00 | | 2007-12-31 | 376,300 | 0.69 | 0.71 | 0.63 | 0.63 | 00:00:00 | | 2008-01-02 | 49,200 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2008-01-03 | 67,100 | 0.70 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2008-01-04 | 136,800 | 0.73 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2008-01-07 | 66,300 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2008-01-08 | 51,600 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2008-01-09 | 107,900 | 0.71 | 0.72 | 0.68 | 0.71 | 00:00:00 | | 2008-01-10 | 83,600 | 0.71 | 0.71 | 0.65 | 0.67 | 00:00:00 | | 2008-01-11 | 123,600 | 0.68 | 0.70 | 0.65 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
