|
 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 | | 2007-02-26 | 35,200 | 4.42 | 4.60 | 4.35 | 4.60 | 00:00:00 | | 2007-02-27 | 8,600 | 4.60 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2007-02-28 | 500 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2007-03-01 | 21,900 | 4.46 | 4.46 | 4.34 | 4.34 | 00:00:00 | | 2007-03-02 | 9,100 | 4.34 | 4.35 | 4.33 | 4.33 | 00:00:00 | | 2007-03-05 | 25,300 | 4.33 | 4.33 | 4.16 | 4.29 | 00:00:00 | | 2007-03-06 | 12,700 | 4.33 | 4.38 | 4.33 | 4.33 | 00:00:00 | | 2007-03-07 | 12,800 | 4.44 | 4.50 | 4.33 | 4.50 | 00:00:00 | | 2007-03-08 | 19,100 | 4.59 | 4.70 | 4.59 | 4.70 | 00:00:00 | | 2007-03-09 | 2,900 | 4.62 | 4.72 | 4.62 | 4.72 | 00:00:00 | | 2007-03-12 | 1,000 | 4.72 | 4.72 | 4.72 | 4.72 | 00:00:00 | | 2007-03-13 | 1,400 | 4.72 | 4.72 | 4.50 | 4.50 | 00:00:00 | | 2007-03-14 | 23,700 | 4.50 | 4.50 | 4.30 | 4.40 | 00:00:00 | | 2007-03-15 | 17,900 | 4.41 | 4.45 | 4.25 | 4.25 | 00:00:00 | | 2007-03-16 | 8,300 | 4.26 | 4.30 | 4.25 | 4.25 | 00:00:00 | | 2007-03-19 | 43,300 | 4.30 | 4.35 | 4.21 | 4.26 | 00:00:00 | | 2007-03-20 | 12,700 | 4.25 | 4.38 | 4.25 | 4.38 | 00:00:00 | | 2007-03-21 | 1,500 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | | 2007-03-22 | 7,600 | 4.54 | 4.67 | 4.54 | 4.56 | 00:00:00 | | 2007-03-23 | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 00:00:00 | | 2007-03-26 | 5,500 | 4.61 | 4.79 | 4.60 | 4.79 | 00:00:00 | | 2007-03-27 | 13,400 | 4.82 | 4.82 | 4.70 | 4.70 | 00:00:00 | | 2007-03-28 | 3,100 | 4.75 | 4.75 | 4.60 | 4.60 | 00:00:00 | | 2007-03-29 | 27,800 | 4.71 | 4.85 | 4.71 | 4.75 | 00:00:00 | | 2007-03-30 | 5,200 | 4.75 | 4.77 | 4.68 | 4.68 | 00:00:00 | | 2007-04-02 | 23,700 | 4.75 | 4.75 | 4.68 | 4.68 | 00:00:00 | | 2007-04-03 | 4,500 | 4.68 | 4.80 | 4.68 | 4.75 | 00:00:00 | | 2007-04-04 | 4,300 | 4.75 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2007-04-05 | 25,100 | 4.70 | 4.70 | 4.61 | 4.61 | 00:00:00 | | 2007-04-09 | 30,900 | 4.70 | 4.72 | 4.65 | 4.65 | 00:00:00 | | 2007-04-10 | 53,400 | 4.80 | 4.80 | 4.65 | 4.70 | 00:00:00 | | 2007-04-11 | 11,300 | 4.67 | 4.83 | 4.65 | 4.83 | 00:00:00 | | 2007-04-12 | 10,500 | 4.83 | 4.95 | 4.75 | 4.95 | 00:00:00 | | 2007-04-13 | 11,900 | 4.95 | 5.05 | 4.91 | 5.05 | 00:00:00 | | 2007-04-16 | 14,700 | 5.05 | 5.15 | 4.93 | 5.15 | 00:00:00 | | 2007-04-17 | 8,200 | 5.14 | 5.15 | 4.97 | 5.10 | 00:00:00 | | 2007-04-18 | 10,100 | 5.17 | 5.17 | 5.00 | 5.16 | 00:00:00 | | 2007-04-19 | 26,800 | 5.20 | 5.25 | 5.15 | 5.22 | 00:00:00 | | 2007-04-20 | 15,000 | 5.20 | 5.25 | 5.12 | 5.25 | 00:00:00 | | 2007-04-23 | 53,900 | 5.25 | 5.37 | 5.25 | 5.35 | 00:00:00 | | 2007-04-24 | 14,500 | 5.34 | 5.39 | 5.34 | 5.39 | 00:00:00 | | 2007-04-25 | 4,800 | 5.39 | 5.41 | 5.39 | 5.40 | 00:00:00 | | 2007-04-26 | 10,300 | 5.40 | 5.41 | 5.20 | 5.40 | 00:00:00 | | 2007-04-27 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2007-04-30 | 2,900 | 5.41 | 5.43 | 5.30 | 5.43 | 00:00:00 | | 2007-05-01 | 6,100 | 5.43 | 5.43 | 5.43 | 5.43 | 00:00:00 | | 2007-05-02 | 21,200 | 5.43 | 5.49 | 5.43 | 5.49 | 00:00:00 | | 2007-05-03 | 20,900 | 5.49 | 5.55 | 5.49 | 5.55 | 00:00:00 | | 2007-05-04 | 20,600 | 5.57 | 5.65 | 5.57 | 5.65 | 00:00:00 | | 2007-05-07 | 14,500 | 5.65 | 5.70 | 5.60 | 5.65 | 00:00:00 | | 2007-05-08 | 6,600 | 5.67 | 5.67 | 5.42 | 5.67 | 00:00:00 | | 2007-05-09 | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | | 2007-05-10 | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | | 2007-05-11 | 1,200 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2007-05-14 | 10,400 | 5.65 | 5.65 | 5.17 | 5.17 | 00:00:00 | | 2007-05-15 | 3,300 | 5.21 | 5.21 | 5.20 | 5.20 | 00:00:00 | | 2007-05-16 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2007-05-17 | 6,200 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2007-05-18 | 16,000 | 5.05 | 5.05 | 4.85 | 4.99 | 00:00:00 | | 2007-05-22 | 9,200 | 4.90 | 5.06 | 4.84 | 5.06 | 00:00:00 | | 2007-05-23 | 3,000 | 5.05 | 5.15 | 5.05 | 5.05 | 00:00:00 | | 2007-05-24 | 900 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2007-05-25 | 1,900 | 5.05 | 5.10 | 5.05 | 5.10 | 00:00:00 | | 2007-05-28 | 3,500 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2007-05-29 | 3,300 | 5.05 | 5.17 | 5.05 | 5.17 | 00:00:00 | | 2007-05-30 | 3,000 | 5.10 | 5.10 | 5.05 | 5.05 | 00:00:00 | | 2007-05-31 | 4,900 | 5.06 | 5.25 | 5.05 | 5.25 | 00:00:00 | | 2007-06-01 | 39,800 | 5.18 | 5.25 | 4.85 | 5.23 | 00:00:00 | | 2007-06-04 | 800 | 5.06 | 5.06 | 5.00 | 5.00 | 00:00:00 | | 2007-06-05 | 12,300 | 5.05 | 5.05 | 4.80 | 4.81 | 00:00:00 | | 2007-06-06 | 24,000 | 4.80 | 4.87 | 4.75 | 4.75 | 00:00:00 | | 2007-06-07 | 5,300 | 4.75 | 4.85 | 4.75 | 4.85 | 00:00:00 | | 2007-06-08 | 2,000 | 4.95 | 5.04 | 4.85 | 4.85 | 00:00:00 | | 2007-06-11 | 2,100 | 4.97 | 5.01 | 4.97 | 5.01 | 00:00:00 | | 2007-06-12 | 4,300 | 5.05 | 5.07 | 4.85 | 4.98 | 00:00:00 | | 2007-06-13 | 7,600 | 4.98 | 5.02 | 4.85 | 4.85 | 00:00:00 | | 2007-06-14 | 2,800 | 4.99 | 5.12 | 4.99 | 5.12 | 00:00:00 | | 2007-06-15 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2007-06-18 | 100 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | | 2007-06-19 | 100 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2007-06-20 | 2,000 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2007-06-21 | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2007-06-22 | 3,600 | 5.02 | 5.02 | 5.01 | 5.01 | 00:00:00 | | 2007-06-25 | 6,800 | 5.01 | 5.01 | 4.90 | 4.90 | 00:00:00 | | 2007-06-26 | 7,500 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2007-06-27 | 3,400 | 4.91 | 4.91 | 4.90 | 4.90 | 00:00:00 | | 2007-06-28 | 800 | 5.25 | 5.25 | 5.00 | 5.00 | 00:00:00 | | 2007-06-29 | 800 | 4.90 | 5.04 | 4.90 | 5.04 | 00:00:00 | | 2007-07-03 | 400 | 4.97 | 5.24 | 4.97 | 5.24 | 00:00:00 | | 2007-07-04 | 14,800 | 5.25 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2007-07-05 | 6,800 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2007-07-06 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-07-09 | 2,800 | 5.00 | 5.11 | 5.00 | 5.11 | 00:00:00 | | 2007-07-10 | 400 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2007-07-11 | 100 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 | | 2007-07-12 | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 | | 2007-07-13 | 5,900 | 5.09 | 5.10 | 5.05 | 5.10 | 00:00:00 | | 2007-07-16 | 200 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 | | 2007-07-17 | 2,000 | 5.01 | 5.01 | 4.94 | 4.94 | 00:00:00 | | 2007-07-18 | 3,800 | 5.09 | 5.10 | 5.09 | 5.10 | 00:00:00 | | 2007-07-19 | 9,600 | 5.00 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2007-07-20 | 2,100 | 5.10 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2007-07-23 | 700 | 5.10 | 5.10 | 5.02 | 5.02 | 00:00:00 | | 2007-07-24 | 8,700 | 5.01 | 5.01 | 5.00 | 5.00 | 00:00:00 | | 2007-07-25 | 6,300 | 5.62 | 5.62 | 5.21 | 5.40 | 00:00:00 | | 2007-07-26 | 300 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2007-07-27 | 2,300 | 5.07 | 5.20 | 5.04 | 5.10 | 00:00:00 | | 2007-07-30 | 12,000 | 5.10 | 5.19 | 5.10 | 5.15 | 00:00:00 | | 2007-07-31 | 3,800 | 5.25 | 5.65 | 5.20 | 5.20 | 00:00:00 | | 2007-08-01 | 2,900 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2007-08-02 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-08-03 | 5,800 | 5.25 | 5.35 | 5.25 | 5.35 | 00:00:00 | | 2007-08-07 | 35,000 | 5.58 | 5.85 | 5.52 | 5.75 | 00:00:00 | | 2007-08-08 | 8,000 | 5.84 | 5.85 | 5.70 | 5.70 | 00:00:00 | | 2007-08-09 | 1,300 | 5.53 | 5.54 | 5.53 | 5.53 | 00:00:00 | | 2007-08-10 | 16,900 | 5.60 | 5.60 | 4.92 | 5.37 | 00:00:00 | | 2007-08-13 | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | | 2007-08-14 | 4,400 | 5.00 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2007-08-15 | 3,300 | 5.01 | 5.01 | 4.95 | 4.95 | 00:00:00 | | 2007-08-16 | 19,300 | 4.91 | 4.91 | 4.50 | 4.50 | 00:00:00 | | 2007-08-17 | 20,100 | 4.70 | 4.70 | 4.44 | 4.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
