|
 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 | | 2005-02-28 | 1,182 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-03-01 | 3,066 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-03-02 | 1,717 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2005-03-03 | 1,810 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2005-03-04 | 1,370 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2005-03-07 | 1,800 | 0.15 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2005-03-08 | 4,353 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-03-09 | 8,399 | 0.14 | 0.24 | 0.14 | 0.21 | 00:00:00 | | 2005-03-10 | 6,606 | 0.25 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2005-03-11 | 5,587 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2005-03-14 | 6,772 | 0.32 | 0.37 | 0.31 | 0.34 | 00:00:00 | | 2005-03-15 | 7,017 | 0.35 | 0.37 | 0.28 | 0.32 | 00:00:00 | | 2005-03-16 | 1,334 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2005-03-17 | 5,688 | 0.30 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2005-03-18 | 2,358 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2005-03-21 | 2,441 | 0.28 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2005-03-22 | 1,302 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-03-23 | 3,447 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2005-03-24 | 2,055 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-03-28 | 2,345 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2005-03-29 | 1,836 | 0.28 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2005-03-30 | 918 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2005-03-31 | 6,897 | 0.32 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2005-04-01 | 3,471 | 0.38 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2005-04-04 | 2,547 | 0.36 | 0.36 | 0.27 | 0.35 | 00:00:00 | | 2005-04-05 | 1,978 | 0.34 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2005-04-06 | 1,925 | 0.30 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-04-07 | 1,567 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-04-08 | 705 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-04-11 | 1,097 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-04-12 | 855 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-04-13 | 2,007 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-04-14 | 2,312 | 0.25 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2005-04-15 | 528 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-04-18 | 2,810 | 0.25 | 0.25 | 0.19 | 0.19 | 00:00:00 | | 2005-04-19 | 2,681 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2005-04-20 | 2,305 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2005-04-21 | 7,202 | 0.18 | 0.20 | 0.14 | 0.19 | 00:00:00 | | 2005-04-22 | 2,015 | 0.22 | 0.28 | 0.22 | 0.22 | 00:00:00 | | 2005-04-25 | 1,797 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2005-04-26 | 1,195 | 0.27 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2005-04-27 | 726 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-04-28 | 5,521 | 0.28 | 0.33 | 0.28 | 0.31 | 00:00:00 | | 2005-04-29 | 1,857 | 0.28 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2005-05-02 | 1,252 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-05-03 | 885 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-05-04 | 318 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-05-05 | 1,484 | 0.28 | 0.29 | 0.24 | 0.27 | 00:00:00 | | 2005-05-06 | 1,545 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2005-05-09 | 2,990 | 0.30 | 0.30 | 0.19 | 0.23 | 00:00:00 | | 2005-05-10 | 162 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-05-11 | 427 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-05-12 | 2,003 | 0.24 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2005-05-13 | 891 | 0.29 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2005-05-16 | 165 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-05-17 | 5,973 | 0.24 | 0.24 | 0.19 | 0.19 | 00:00:00 | | 2005-05-18 | 1,755 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2005-05-19 | 1,670 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-05-20 | 800 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-05-23 | 1,175 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-05-24 | 200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2005-05-25 | 1,976 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-05-26 | 1,845 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2005-05-27 | 3,394 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2005-05-31 | 1,057 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2005-06-01 | 2,535 | 0.17 | 0.22 | 0.17 | 0.19 | 00:00:00 | | 2005-06-02 | 299 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2005-06-03 | 461 | 0.20 | 0.20 | 0.16 | 0.18 | 00:00:00 | | 2005-06-06 | 1,383 | 0.16 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2005-06-07 | 250 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2005-06-08 | 795 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-06-09 | 900 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2005-06-10 | 291 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-06-13 | 581 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-06-14 | 109 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2005-06-15 | 335 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2005-06-16 | 130 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-06-17 | 60 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-06-20 | 115 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-06-21 | 1,432 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-06-22 | 520 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-06-23 | 808 | 0.11 | 0.15 | 0.10 | 0.15 | 00:00:00 | | 2005-06-24 | 1,079 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2005-06-27 | 330 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2005-06-28 | 1,610 | 0.13 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2005-06-29 | 1,655 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-06-30 | 535 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-07-01 | 250 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-05 | 450 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2005-07-06 | 20 | 0.11 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2005-07-07 | 150 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-08 | 232 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-11 | 90 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-12 | 123 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-13 | 96 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2005-07-14 | 250 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-07-15 | 284 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2005-07-18 | 580 | 0.15 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2005-07-19 | 1,252 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-07-20 | 350 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2005-07-21 | 67 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-07-22 | 725 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2005-07-25 | 945 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-07-26 | 209 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-07-27 | 460 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2005-07-28 | 590 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-07-29 | 158 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-08-01 | 250 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2005-08-02 | 300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-03 | 115 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2005-08-04 | 572 | 0.14 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2005-08-05 | 640 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-08-08 | 2,930 | 0.12 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2005-08-09 | 1,776 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2005-08-10 | 1,870 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2005-08-11 | 800 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-08-12 | 450 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-15 | 1,165 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2005-08-16 | 430 | 0.10 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2005-08-17 | 170 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-08-18 | 50 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
