|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-11 | 123,600 | 0.68 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2008-01-14 | 855,800 | 0.67 | 0.75 | 0.67 | 0.69 | 00:00:00 | | 2008-01-15 | 226,100 | 0.67 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2008-01-16 | 239,100 | 0.68 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2008-01-17 | 101,700 | 0.67 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2008-01-18 | 142,000 | 0.63 | 0.65 | 0.56 | 0.62 | 00:00:00 | | 2008-01-22 | 116,000 | 0.59 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2008-01-23 | 122,300 | 0.58 | 0.60 | 0.53 | 0.56 | 00:00:00 | | 2008-01-24 | 92,700 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2008-01-25 | 139,100 | 0.59 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2008-01-28 | 46,500 | 0.62 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2008-01-29 | 218,300 | 0.63 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2008-01-30 | 83,700 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2008-01-31 | 324,100 | 0.58 | 0.58 | 0.52 | 0.54 | 00:00:00 | | 2008-02-01 | 103,800 | 0.58 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2008-02-04 | 125,000 | 0.60 | 0.60 | 0.54 | 0.58 | 00:00:00 | | 2008-02-05 | 90,800 | 0.55 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2008-02-06 | 58,900 | 0.54 | 0.56 | 0.51 | 0.56 | 00:00:00 | | 2008-02-07 | 414,800 | 0.51 | 0.57 | 0.44 | 0.46 | 00:00:00 | | 2008-02-08 | 382,000 | 0.43 | 0.54 | 0.42 | 0.50 | 00:00:00 | | 2008-02-11 | 181,400 | 0.49 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2008-02-12 | 266,100 | 0.49 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2008-02-13 | 121,700 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2008-02-14 | 449,800 | 0.52 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2008-02-15 | 187,500 | 0.55 | 0.55 | 0.47 | 0.51 | 00:00:00 | | 2008-02-19 | 111,400 | 0.50 | 0.56 | 0.48 | 0.56 | 00:00:00 | | 2008-02-20 | 128,100 | 0.51 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2008-02-21 | 166,700 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-02-22 | 435,800 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2008-02-25 | 293,400 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2008-02-26 | 189,300 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2008-02-27 | 389,600 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2008-02-28 | 266,800 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2008-02-29 | 178,400 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2008-03-03 | 317,100 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2008-03-04 | 285,800 | 0.48 | 0.48 | 0.42 | 0.43 | 00:00:00 | | 2008-03-05 | 390,400 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2008-03-06 | 201,500 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2008-03-07 | 178,300 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-03-10 | 263,500 | 0.41 | 0.43 | 0.37 | 0.38 | 00:00:00 | | 2008-03-11 | 1,297,800 | 0.39 | 0.39 | 0.27 | 0.32 | 00:00:00 | | 2008-03-12 | 553,200 | 0.31 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2008-03-13 | 724,100 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-03-14 | 1,018,800 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2008-03-17 | 1,206,000 | 0.28 | 0.37 | 0.27 | 0.36 | 00:00:00 | | 2008-03-18 | 587,100 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-03-19 | 263,000 | 0.39 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2008-03-20 | 226,700 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2008-03-24 | 162,100 | 0.34 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2008-03-25 | 170,700 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2008-03-26 | 86,800 | 0.33 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2008-03-27 | 398,800 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2008-03-28 | 100,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-03-31 | 195,000 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2008-04-01 | 182,300 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-04-02 | 99,900 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2008-04-03 | 182,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-04-04 | 201,900 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-04-07 | 655,300 | 0.26 | 0.41 | 0.25 | 0.36 | 00:00:00 | | 2008-04-08 | 130,100 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2008-04-09 | 162,200 | 0.37 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2008-04-10 | 136,600 | 0.34 | 0.36 | 0.30 | 0.30 | 00:00:00 | | 2008-04-11 | 92,000 | 0.32 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2008-04-14 | 140,000 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2008-04-15 | 69,800 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2008-04-16 | 245,400 | 0.26 | 0.33 | 0.26 | 0.31 | 00:00:00 | | 2008-04-17 | 171,000 | 0.30 | 0.31 | 0.26 | 0.28 | 00:00:00 | | 2008-04-18 | 338,700 | 0.26 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2008-04-21 | 394,100 | 0.31 | 0.32 | 0.25 | 0.26 | 00:00:00 | | 2008-04-22 | 768,000 | 0.25 | 0.27 | 0.20 | 0.20 | 00:00:00 | | 2008-04-23 | 1,271,700 | 0.20 | 0.22 | 0.14 | 0.21 | 00:00:00 | | 2008-04-24 | 316,200 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2008-04-25 | 501,600 | 0.21 | 0.21 | 0.17 | 0.18 | 00:00:00 | | 2008-04-28 | 198,100 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-04-29 | 254,700 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-04-30 | 200,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-05-01 | 867,500 | 0.20 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2008-05-02 | 186,900 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-05-05 | 637,200 | 0.22 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2008-05-06 | 188,400 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-05-07 | 158,100 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-05-08 | 520,500 | 0.24 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2008-05-09 | 144,000 | 0.20 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2008-05-12 | 40,400 | 0.20 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2008-05-13 | 471,700 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-05-14 | 349,900 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-05-15 | 189,000 | 0.19 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2008-05-16 | 257,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-05-19 | 270,100 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-05-20 | 126,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-05-21 | 521,500 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-05-22 | 286,900 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-05-23 | 530,300 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2008-05-27 | 247,100 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2008-05-28 | 151,800 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-05-29 | 336,700 | 0.15 | 0.19 | 0.15 | 0.17 | 00:00:00 | | 2008-05-30 | 205,800 | 0.18 | 0.20 | 0.16 | 0.19 | 00:00:00 | | 2008-06-02 | 375,800 | 0.20 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-06-03 | 96,200 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2008-06-04 | 212,900 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2008-06-05 | 109,800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-06-06 | 262,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-06-09 | 101,900 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2008-06-10 | 175,600 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-06-11 | 100,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-06-12 | 224,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-06-13 | 189,300 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-06-16 | 72,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-06-17 | 1,017,400 | 0.19 | 0.26 | 0.18 | 0.26 | 00:00:00 | | 2008-06-18 | 236,500 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2008-06-19 | 224,800 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2008-06-20 | 151,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-23 | 131,300 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2008-06-24 | 163,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-06-25 | 91,700 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-26 | 171,800 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2008-06-27 | 40,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-30 | 36,200 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2008-07-01 | 59,600 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2008-07-02 | 172,100 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2008-07-03 | 86,100 | 0.21 | 0.24 | 0.20 | 0.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
