|
 SOLITARIO EXPLORA - [Ticker: SLR.TO] |     | | Last Trade | 0.38 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.04 (+0.90%) | Open | 0.39 | | High | 0.39 | Low | 0.38 | | Volume | 3,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.78 x 0 - 0.80 x 0 | | Former Close | 0.42 | 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 | | SLR.TO quotes from 2000-01-01 to 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 28,700 | 1.70 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2004-10-08 | 56,700 | 1.69 | 1.71 | 1.61 | 1.71 | 00:00:00 | | 2004-10-12 | 1,700 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-10-13 | 2,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-10-14 | 20,000 | 1.65 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2004-10-15 | 9,200 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2004-10-18 | 28,300 | 1.61 | 1.61 | 1.50 | 1.50 | 00:00:00 | | 2004-10-19 | 7,400 | 1.54 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2004-10-20 | 300 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-10-21 | 5,100 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2004-10-22 | 1,100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-10-25 | 17,300 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2004-10-26 | 6,700 | 1.65 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2004-10-27 | 6,200 | 1.65 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2004-10-28 | 19,300 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2004-10-29 | 20,700 | 1.65 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2004-11-01 | 10,700 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2004-11-02 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-11-03 | 5,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-11-04 | 800 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2004-11-05 | 10,000 | 1.67 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2004-11-08 | 8,600 | 1.75 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2004-11-09 | 5,100 | 1.71 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2004-11-10 | 5,200 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2004-11-11 | 700 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2004-11-12 | 22,400 | 1.77 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2004-11-15 | 200 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2004-11-16 | 2,100 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2004-11-17 | 37,900 | 1.75 | 1.90 | 1.67 | 1.90 | 00:00:00 | | 2004-11-18 | 23,700 | 1.91 | 1.91 | 1.61 | 1.75 | 00:00:00 | | 2004-11-19 | 3,400 | 1.79 | 1.88 | 1.79 | 1.80 | 00:00:00 | | 2004-11-22 | 77,800 | 1.87 | 2.10 | 1.87 | 1.92 | 00:00:00 | | 2004-11-23 | 42,500 | 1.91 | 1.91 | 1.83 | 1.90 | 00:00:00 | | 2004-11-24 | 244,800 | 1.92 | 2.28 | 1.92 | 2.17 | 00:00:00 | | 2004-11-25 | 53,300 | 2.17 | 2.28 | 2.17 | 2.18 | 00:00:00 | | 2004-11-26 | 93,300 | 2.30 | 2.39 | 2.30 | 2.38 | 00:00:00 | | 2004-11-29 | 58,900 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2004-11-30 | 52,000 | 2.21 | 2.25 | 2.01 | 2.15 | 00:00:00 | | 2004-12-01 | 5,100 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2004-12-02 | 7,900 | 2.05 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2004-12-03 | 5,900 | 2.10 | 2.19 | 2.05 | 2.10 | 00:00:00 | | 2004-12-06 | 11,300 | 2.04 | 2.09 | 1.95 | 2.09 | 00:00:00 | | 2004-12-07 | 22,700 | 2.05 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2004-12-08 | 15,900 | 1.95 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2004-12-09 | 49,100 | 1.91 | 1.91 | 1.72 | 1.89 | 00:00:00 | | 2004-12-10 | 11,400 | 1.80 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2004-12-13 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2004-12-14 | 9,000 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2004-12-15 | 18,200 | 1.75 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2004-12-16 | 9,000 | 1.76 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2004-12-17 | 36,800 | 1.75 | 1.78 | 1.69 | 1.76 | 00:00:00 | | 2004-12-20 | 25,800 | 1.77 | 1.84 | 1.77 | 1.81 | 00:00:00 | | 2004-12-21 | 6,100 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2004-12-22 | 2,600 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-12-23 | 2,600 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2004-12-24 | 4,600 | 1.81 | 1.81 | 1.80 | 1.80 | 00:00:00 | | 2004-12-29 | 5,700 | 1.82 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2004-12-30 | 1,600 | 1.81 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2004-12-31 | 1,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2005-01-04 | 10,500 | 1.98 | 1.98 | 1.81 | 1.97 | 00:00:00 | | 2005-01-05 | 500 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2005-01-06 | 12,700 | 1.82 | 1.95 | 1.81 | 1.95 | 00:00:00 | | 2005-01-07 | 14,900 | 1.82 | 1.89 | 1.80 | 1.80 | 00:00:00 | | 2005-01-10 | 36,800 | 1.77 | 1.77 | 1.67 | 1.67 | 00:00:00 | | 2005-01-11 | 36,200 | 1.71 | 1.80 | 1.65 | 1.71 | 00:00:00 | | 2005-01-12 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2005-01-13 | 20,500 | 1.75 | 1.95 | 1.75 | 1.95 | 00:00:00 | | 2005-01-14 | 7,400 | 1.81 | 1.98 | 1.80 | 1.85 | 00:00:00 | | 2005-01-17 | 4,800 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2005-01-18 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2005-01-19 | 6,700 | 1.85 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2005-01-20 | 100 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2005-01-21 | 2,600 | 1.76 | 1.84 | 1.76 | 1.84 | 00:00:00 | | 2005-01-24 | 3,800 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-01-25 | 1,900 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-01-26 | 1,600 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-01-27 | 3,700 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2005-01-28 | 13,100 | 1.76 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2005-01-31 | 3,200 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2005-02-01 | 18,600 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2005-02-02 | 10,000 | 1.78 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2005-02-03 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-02-04 | 22,700 | 1.80 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2005-02-07 | 11,800 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2005-02-08 | 19,600 | 1.72 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-02-09 | 8,800 | 1.70 | 1.70 | 1.60 | 1.69 | 00:00:00 | | 2005-02-10 | 1,800 | 1.66 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2005-02-11 | 8,100 | 1.68 | 1.71 | 1.68 | 1.70 | 00:00:00 | | 2005-02-14 | 4,100 | 1.66 | 1.66 | 1.61 | 1.61 | 00:00:00 | | 2005-02-15 | 6,900 | 1.65 | 1.66 | 1.60 | 1.65 | 00:00:00 | | 2005-02-16 | 17,800 | 1.65 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2005-02-17 | 7,100 | 1.68 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2005-02-18 | 600 | 1.64 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2005-02-21 | 11,400 | 1.65 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2005-02-22 | 7,000 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2005-02-23 | 5,400 | 1.63 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2005-02-24 | 14,300 | 1.63 | 1.75 | 1.63 | 1.75 | 00:00:00 | | 2005-02-25 | 19,800 | 1.62 | 1.79 | 1.62 | 1.74 | 00:00:00 | | 2005-02-28 | 9,300 | 1.72 | 1.72 | 1.69 | 1.69 | 00:00:00 | | 2005-03-01 | 400 | 1.69 | 1.74 | 1.69 | 1.74 | 00:00:00 | | 2005-03-02 | 7,100 | 1.70 | 1.74 | 1.69 | 1.74 | 00:00:00 | | 2005-03-03 | 18,000 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2005-03-04 | 4,000 | 1.69 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2005-03-07 | 21,700 | 1.66 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2005-03-08 | 97,100 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2005-03-09 | 600 | 1.61 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2005-03-10 | 4,500 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2005-03-11 | 8,200 | 1.65 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2005-03-14 | 2,200 | 1.61 | 1.67 | 1.61 | 1.67 | 00:00:00 | | 2005-03-15 | 4,600 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2005-03-16 | 17,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-03-17 | 18,900 | 1.70 | 1.77 | 1.66 | 1.77 | 00:00:00 | | 2005-03-18 | 3,900 | 1.77 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2005-03-21 | 13,100 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2005-03-22 | 8,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2005-03-23 | 2,500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-03-24 | 11,200 | 1.72 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2005-03-28 | 15,700 | 1.77 | 1.77 | 1.69 | 1.70 | 00:00:00 | | 2005-03-29 | 6,100 | 1.68 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2005-03-30 | 3,100 | 1.66 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2005-03-31 | 3,500 | 1.70 | 1.74 | 1.70 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
