|
 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 | | 2006-09-05 | 13,800 | 3.74 | 3.75 | 3.74 | 3.75 | 00:00:00 | | 2006-09-06 | 18,200 | 3.75 | 3.79 | 3.55 | 3.63 | 00:00:00 | | 2006-09-07 | 19,700 | 3.63 | 3.63 | 3.39 | 3.50 | 00:00:00 | | 2006-09-08 | 12,300 | 3.42 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2006-09-11 | 27,100 | 3.35 | 3.35 | 3.20 | 3.20 | 00:00:00 | | 2006-09-12 | 27,900 | 3.21 | 3.39 | 3.21 | 3.39 | 00:00:00 | | 2006-09-13 | 12,100 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2006-09-14 | 8,700 | 3.33 | 3.47 | 3.32 | 3.35 | 00:00:00 | | 2006-09-15 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2006-09-18 | 2,000 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2006-09-19 | 5,300 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2006-09-20 | 4,700 | 3.39 | 3.40 | 3.38 | 3.40 | 00:00:00 | | 2006-09-21 | 2,600 | 3.32 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2006-09-22 | 2,300 | 3.35 | 3.37 | 3.35 | 3.37 | 00:00:00 | | 2006-09-25 | 11,200 | 3.40 | 3.50 | 3.40 | 3.47 | 00:00:00 | | 2006-09-26 | 29,900 | 3.47 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2006-09-27 | 6,200 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2006-09-28 | 49,100 | 3.50 | 3.68 | 3.47 | 3.66 | 00:00:00 | | 2006-09-29 | 69,600 | 3.60 | 4.04 | 3.60 | 4.04 | 00:00:00 | | 2006-10-02 | 33,000 | 4.05 | 4.05 | 3.83 | 3.95 | 00:00:00 | | 2006-10-03 | 800 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | | 2006-10-04 | 1,600 | 3.91 | 3.91 | 3.90 | 3.90 | 00:00:00 | | 2006-10-05 | 2,500 | 3.81 | 3.81 | 3.80 | 3.80 | 00:00:00 | | 2006-10-06 | 3,100 | 3.94 | 3.94 | 3.82 | 3.91 | 00:00:00 | | 2006-10-10 | 16,000 | 3.94 | 4.07 | 3.90 | 4.07 | 00:00:00 | | 2006-10-11 | 8,600 | 4.00 | 4.03 | 3.98 | 4.02 | 00:00:00 | | 2006-10-12 | 7,400 | 4.02 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2006-10-13 | 26,800 | 4.00 | 4.07 | 4.00 | 4.06 | 00:00:00 | | 2006-10-16 | 31,100 | 4.01 | 4.05 | 3.95 | 4.01 | 00:00:00 | | 2006-10-17 | 14,000 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2006-10-18 | 3,300 | 4.05 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2006-10-19 | 3,200 | 3.94 | 4.05 | 3.94 | 4.05 | 00:00:00 | | 2006-10-20 | 15,600 | 4.05 | 4.10 | 4.03 | 4.10 | 00:00:00 | | 2006-10-23 | 14,000 | 4.09 | 4.15 | 4.09 | 4.15 | 00:00:00 | | 2006-10-24 | 10,200 | 4.15 | 4.17 | 4.09 | 4.17 | 00:00:00 | | 2006-10-25 | 8,500 | 4.05 | 4.06 | 3.92 | 4.00 | 00:00:00 | | 2006-10-26 | 5,500 | 3.98 | 4.05 | 3.95 | 4.05 | 00:00:00 | | 2006-10-27 | 13,000 | 4.05 | 4.05 | 3.98 | 3.98 | 00:00:00 | | 2006-10-30 | 11,700 | 4.09 | 4.12 | 4.00 | 4.00 | 00:00:00 | | 2006-10-31 | 97,400 | 4.14 | 4.14 | 4.01 | 4.01 | 00:00:00 | | 2006-11-01 | 14,500 | 4.10 | 4.10 | 3.97 | 4.09 | 00:00:00 | | 2006-11-02 | 5,500 | 4.13 | 4.14 | 4.05 | 4.05 | 00:00:00 | | 2006-11-03 | 5,200 | 4.03 | 4.10 | 4.03 | 4.10 | 00:00:00 | | 2006-11-06 | 6,900 | 4.02 | 4.19 | 4.02 | 4.19 | 00:00:00 | | 2006-11-07 | 6,000 | 4.19 | 4.20 | 4.19 | 4.20 | 00:00:00 | | 2006-11-08 | 2,100 | 4.12 | 4.12 | 4.09 | 4.09 | 00:00:00 | | 2006-11-09 | 27,700 | 4.10 | 4.15 | 4.00 | 4.02 | 00:00:00 | | 2006-11-10 | 39,600 | 4.03 | 4.15 | 4.03 | 4.15 | 00:00:00 | | 2006-11-13 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2006-11-14 | 1,500 | 4.04 | 4.10 | 4.04 | 4.10 | 00:00:00 | | 2006-11-15 | 1,200 | 4.00 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2006-11-16 | 10,200 | 4.10 | 4.11 | 4.10 | 4.10 | 00:00:00 | | 2006-11-17 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2006-11-20 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2006-11-21 | 9,900 | 4.00 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2006-11-22 | 29,500 | 4.05 | 4.21 | 4.05 | 4.21 | 00:00:00 | | 2006-11-23 | 2,200 | 4.22 | 4.22 | 4.22 | 4.22 | 00:00:00 | | 2006-11-24 | 2,600 | 4.22 | 4.22 | 4.05 | 4.22 | 00:00:00 | | 2006-11-27 | 28,400 | 4.00 | 4.31 | 4.00 | 4.30 | 00:00:00 | | 2006-11-28 | 37,200 | 4.31 | 4.40 | 4.31 | 4.40 | 00:00:00 | | 2006-11-29 | 3,200 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2006-11-30 | 19,000 | 4.40 | 4.49 | 4.35 | 4.49 | 00:00:00 | | 2006-12-01 | 15,600 | 4.26 | 4.57 | 4.06 | 4.25 | 00:00:00 | | 2006-12-04 | 11,700 | 4.31 | 4.57 | 4.31 | 4.57 | 00:00:00 | | 2006-12-05 | 37,600 | 4.57 | 4.80 | 4.50 | 4.72 | 00:00:00 | | 2006-12-06 | 5,400 | 4.79 | 4.79 | 4.65 | 4.74 | 00:00:00 | | 2006-12-07 | 18,300 | 4.54 | 4.82 | 4.53 | 4.80 | 00:00:00 | | 2006-12-08 | 700 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2006-12-11 | 3,400 | 4.70 | 4.70 | 4.57 | 4.57 | 00:00:00 | | 2006-12-12 | 4,600 | 4.70 | 4.75 | 4.62 | 4.75 | 00:00:00 | | 2006-12-13 | 2,400 | 4.63 | 4.75 | 4.63 | 4.75 | 00:00:00 | | 2006-12-14 | 400 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2006-12-15 | 2,400 | 4.67 | 4.67 | 4.65 | 4.65 | 00:00:00 | | 2006-12-18 | 400 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2006-12-19 | 1,700 | 4.75 | 4.75 | 4.66 | 4.75 | 00:00:00 | | 2006-12-20 | 1,100 | 4.72 | 4.75 | 4.72 | 4.75 | 00:00:00 | | 2006-12-21 | 20,200 | 4.50 | 4.75 | 4.50 | 4.72 | 00:00:00 | | 2006-12-22 | 12,600 | 4.75 | 4.75 | 4.68 | 4.74 | 00:00:00 | | 2006-12-27 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2006-12-28 | 13,300 | 4.75 | 4.77 | 4.75 | 4.75 | 00:00:00 | | 2006-12-29 | 900 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2007-01-02 | 800 | 4.76 | 4.76 | 4.70 | 4.70 | 00:00:00 | | 2007-01-03 | 219,500 | 4.83 | 4.84 | 4.75 | 4.75 | 00:00:00 | | 2007-01-04 | 2,500 | 4.76 | 4.76 | 4.60 | 4.60 | 00:00:00 | | 2007-01-05 | 2,800 | 4.80 | 4.91 | 4.80 | 4.91 | 00:00:00 | | 2007-01-08 | 25,700 | 4.90 | 4.95 | 4.87 | 4.87 | 00:00:00 | | 2007-01-09 | 13,100 | 4.80 | 4.80 | 4.51 | 4.72 | 00:00:00 | | 2007-01-10 | 4,300 | 4.72 | 4.72 | 4.70 | 4.70 | 00:00:00 | | 2007-01-11 | 1,600 | 4.68 | 4.68 | 4.62 | 4.62 | 00:00:00 | | 2007-01-12 | 18,700 | 4.64 | 4.65 | 4.62 | 4.63 | 00:00:00 | | 2007-01-15 | 900 | 4.64 | 4.64 | 4.62 | 4.62 | 00:00:00 | | 2007-01-16 | 11,500 | 4.58 | 4.58 | 4.45 | 4.50 | 00:00:00 | | 2007-01-17 | 9,400 | 4.55 | 4.56 | 4.50 | 4.56 | 00:00:00 | | 2007-01-18 | 1,000 | 4.54 | 4.54 | 4.54 | 4.54 | 00:00:00 | | 2007-01-19 | 100 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2007-01-22 | 200 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2007-01-23 | 1,200 | 4.51 | 4.55 | 4.51 | 4.55 | 00:00:00 | | 2007-01-24 | 6,300 | 4.55 | 4.55 | 4.50 | 4.52 | 00:00:00 | | 2007-01-25 | 15,600 | 4.06 | 4.58 | 4.06 | 4.57 | 00:00:00 | | 2007-01-26 | 11,700 | 4.49 | 4.53 | 4.45 | 4.53 | 00:00:00 | | 2007-01-29 | 21,900 | 4.49 | 4.52 | 4.49 | 4.51 | 00:00:00 | | 2007-01-30 | 2,700 | 4.52 | 4.58 | 4.52 | 4.58 | 00:00:00 | | 2007-01-31 | 2,300 | 4.58 | 4.65 | 4.58 | 4.65 | 00:00:00 | | 2007-02-01 | 3,500 | 4.65 | 4.65 | 4.53 | 4.53 | 00:00:00 | | 2007-02-02 | 500 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | | 2007-02-05 | 17,700 | 4.51 | 4.51 | 4.45 | 4.45 | 00:00:00 | | 2007-02-06 | 41,000 | 4.40 | 4.50 | 4.35 | 4.35 | 00:00:00 | | 2007-02-07 | 6,300 | 4.35 | 4.36 | 4.26 | 4.26 | 00:00:00 | | 2007-02-08 | 15,100 | 4.25 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2007-02-09 | 8,000 | 4.27 | 4.37 | 4.27 | 4.33 | 00:00:00 | | 2007-02-12 | 2,400 | 4.35 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2007-02-13 | 11,700 | 4.50 | 4.50 | 4.45 | 4.45 | 00:00:00 | | 2007-02-14 | 13,700 | 4.43 | 4.43 | 4.36 | 4.43 | 00:00:00 | | 2007-02-15 | 1,000 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2007-02-16 | 7,500 | 4.40 | 4.55 | 4.35 | 4.55 | 00:00:00 | | 2007-02-19 | 1,500 | 4.55 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2007-02-20 | 153,400 | 4.53 | 4.53 | 4.40 | 4.40 | 00:00:00 | | 2007-02-21 | 205,000 | 4.50 | 4.59 | 4.49 | 4.49 | 00:00:00 | | 2007-02-22 | 11,700 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2007-02-23 | 49,900 | 4.59 | 4.60 | 4.42 | 4.42 | 00:00:00 | | 2007-02-26 | 35,200 | 4.42 | 4.60 | 4.35 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
