|
 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 | | 2007-08-17 | 20,100 | 4.70 | 4.70 | 4.44 | 4.55 | 00:00:00 | | 2007-08-20 | 3,700 | 4.55 | 4.75 | 4.55 | 4.75 | 00:00:00 | | 2007-08-21 | 500 | 4.90 | 4.99 | 4.90 | 4.99 | 00:00:00 | | 2007-08-22 | 1,400 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2007-08-23 | 1,700 | 4.88 | 4.88 | 4.73 | 4.73 | 00:00:00 | | 2007-08-24 | 300 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2007-08-27 | 700 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | | 2007-08-28 | 1,100 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2007-08-29 | 400 | 4.65 | 4.84 | 4.61 | 4.84 | 00:00:00 | | 2007-08-30 | 3,700 | 4.59 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2007-08-31 | 3,500 | 4.59 | 4.60 | 4.59 | 4.60 | 00:00:00 | | 2007-09-04 | 9,500 | 4.50 | 4.63 | 4.50 | 4.63 | 00:00:00 | | 2007-09-05 | 5,600 | 4.65 | 4.65 | 4.40 | 4.40 | 00:00:00 | | 2007-09-06 | 45,800 | 4.55 | 4.57 | 4.40 | 4.45 | 00:00:00 | | 2007-09-07 | 2,700 | 4.50 | 4.53 | 4.40 | 4.53 | 00:00:00 | | 2007-09-10 | 5,100 | 4.64 | 4.73 | 4.61 | 4.72 | 00:00:00 | | 2007-09-11 | 2,900 | 4.89 | 4.90 | 4.71 | 4.90 | 00:00:00 | | 2007-09-12 | 10,000 | 4.82 | 4.82 | 4.46 | 4.80 | 00:00:00 | | 2007-09-13 | 8,100 | 4.65 | 4.65 | 4.53 | 4.55 | 00:00:00 | | 2007-09-14 | 2,000 | 4.61 | 4.61 | 4.55 | 4.55 | 00:00:00 | | 2007-09-17 | 200 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2007-09-18 | 2,800 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2007-09-19 | 4,500 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2007-09-20 | 29,600 | 4.50 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2007-09-21 | 1,700 | 4.76 | 4.95 | 4.76 | 4.95 | 00:00:00 | | 2007-09-24 | 3,000 | 5.39 | 5.39 | 4.70 | 4.82 | 00:00:00 | | 2007-09-25 | 4,600 | 4.90 | 5.00 | 4.80 | 4.97 | 00:00:00 | | 2007-09-26 | 400 | 4.80 | 4.89 | 4.80 | 4.89 | 00:00:00 | | 2007-09-27 | 2,600 | 4.90 | 4.90 | 4.70 | 4.84 | 00:00:00 | | 2007-09-28 | 1,600 | 4.85 | 4.90 | 4.85 | 4.89 | 00:00:00 | | 2007-10-01 | 12,700 | 4.90 | 5.03 | 4.85 | 5.03 | 00:00:00 | | 2007-10-02 | 1,800 | 4.76 | 5.00 | 4.76 | 5.00 | 00:00:00 | | 2007-10-03 | 7,700 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-04 | 5,400 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-05 | 8,200 | 4.89 | 4.89 | 4.88 | 4.88 | 00:00:00 | | 2007-10-09 | 5,100 | 4.80 | 4.80 | 4.79 | 4.79 | 00:00:00 | | 2007-10-10 | 34,200 | 4.88 | 5.22 | 4.88 | 5.22 | 00:00:00 | | 2007-10-11 | 1,300 | 5.23 | 5.23 | 5.06 | 5.06 | 00:00:00 | | 2007-10-12 | 2,300 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-15 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-16 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-17 | 700 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2007-10-18 | 3,000 | 4.92 | 4.99 | 4.92 | 4.99 | 00:00:00 | | 2007-10-19 | 4,100 | 4.89 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2007-10-22 | 1,800 | 4.95 | 5.12 | 4.95 | 5.12 | 00:00:00 | | 2007-10-23 | 100 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2007-10-24 | 49,100 | 5.29 | 5.69 | 5.29 | 5.52 | 00:00:00 | | 2007-10-25 | 13,100 | 5.52 | 5.60 | 5.52 | 5.52 | 00:00:00 | | 2007-10-26 | 27,500 | 5.52 | 5.60 | 5.38 | 5.45 | 00:00:00 | | 2007-10-29 | 22,300 | 5.45 | 5.69 | 5.40 | 5.55 | 00:00:00 | | 2007-10-30 | 6,100 | 5.46 | 5.50 | 5.40 | 5.40 | 00:00:00 | | 2007-10-31 | 5,800 | 5.40 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2007-11-01 | 4,000 | 5.45 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2007-11-02 | 200 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2007-11-05 | 5,900 | 5.40 | 5.40 | 5.35 | 5.35 | 00:00:00 | | 2007-11-06 | 4,700 | 5.35 | 5.45 | 5.26 | 5.40 | 00:00:00 | | 2007-11-07 | 7,400 | 5.30 | 5.44 | 5.30 | 5.44 | 00:00:00 | | 2007-11-08 | 800 | 5.38 | 5.53 | 5.38 | 5.44 | 00:00:00 | | 2007-11-09 | 200 | 5.49 | 5.50 | 5.49 | 5.50 | 00:00:00 | | 2007-11-12 | 100 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2007-11-13 | 7,100 | 5.48 | 5.49 | 5.25 | 5.25 | 00:00:00 | | 2007-11-14 | 6,900 | 5.40 | 5.40 | 5.20 | 5.20 | 00:00:00 | | 2007-11-15 | 200 | 5.31 | 5.31 | 5.30 | 5.30 | 00:00:00 | | 2007-11-16 | 9,200 | 5.30 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2007-11-19 | 14,700 | 5.20 | 5.20 | 4.92 | 5.00 | 00:00:00 | | 2007-11-20 | 5,400 | 5.05 | 5.11 | 5.00 | 5.00 | 00:00:00 | | 2007-11-21 | 2,100 | 5.16 | 5.16 | 5.00 | 5.00 | 00:00:00 | | 2007-11-22 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-11-23 | 4,300 | 5.10 | 5.10 | 4.97 | 5.00 | 00:00:00 | | 2007-11-26 | 8,700 | 5.10 | 5.14 | 4.94 | 5.00 | 00:00:00 | | 2007-11-27 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-11-28 | 200 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-11-29 | 800 | 5.01 | 5.15 | 5.00 | 5.15 | 00:00:00 | | 2007-11-30 | 5,500 | 5.04 | 5.04 | 4.99 | 5.00 | 00:00:00 | | 2007-12-03 | 1,800 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-12-04 | 1,000 | 5.00 | 5.00 | 4.85 | 5.00 | 00:00:00 | | 2007-12-05 | 31,700 | 5.03 | 5.03 | 4.85 | 5.00 | 00:00:00 | | 2007-12-06 | 2,000 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-12-07 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-12-10 | 400 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2007-12-11 | 52,600 | 5.15 | 5.15 | 4.75 | 4.86 | 00:00:00 | | 2007-12-12 | 8,300 | 4.95 | 4.95 | 4.72 | 4.85 | 00:00:00 | | 2007-12-13 | 2,800 | 4.84 | 4.86 | 4.84 | 4.86 | 00:00:00 | | 2007-12-14 | 3,100 | 4.86 | 5.00 | 4.86 | 5.00 | 00:00:00 | | 2007-12-17 | 2,500 | 4.90 | 4.90 | 4.70 | 4.70 | 00:00:00 | | 2007-12-18 | 4,700 | 4.70 | 4.70 | 4.60 | 4.66 | 00:00:00 | | 2007-12-19 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | | 2007-12-20 | 1,700 | 4.69 | 4.98 | 4.69 | 4.98 | 00:00:00 | | 2007-12-21 | 15,100 | 4.85 | 4.85 | 4.70 | 4.70 | 00:00:00 | | 2007-12-24 | 24,500 | 4.75 | 4.75 | 4.50 | 4.70 | 00:00:00 | | 2007-12-27 | 2,800 | 4.70 | 5.45 | 4.70 | 5.45 | 00:00:00 | | 2007-12-28 | 12,400 | 5.65 | 5.65 | 5.50 | 5.53 | 00:00:00 | | 2007-12-31 | 6,300 | 5.33 | 5.33 | 4.98 | 5.30 | 00:00:00 | | 2008-01-02 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2008-01-03 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2008-01-04 | 800 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-01-07 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-01-08 | 24,000 | 5.50 | 5.70 | 5.50 | 5.57 | 00:00:00 | | 2008-01-09 | 33,500 | 5.55 | 5.75 | 5.55 | 5.74 | 00:00:00 | | 2008-01-10 | 17,100 | 5.75 | 5.80 | 5.73 | 5.75 | 00:00:00 | | 2008-01-11 | 20,200 | 5.70 | 5.90 | 5.70 | 5.90 | 00:00:00 | | 2008-01-14 | 11,400 | 5.95 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2008-01-15 | 10,800 | 5.75 | 5.95 | 5.67 | 5.89 | 00:00:00 | | 2008-01-16 | 34,700 | 5.68 | 6.05 | 5.68 | 5.74 | 00:00:00 | | 2008-01-17 | 3,600 | 5.90 | 5.95 | 5.81 | 5.81 | 00:00:00 | | 2008-01-18 | 6,000 | 5.94 | 5.94 | 5.50 | 5.50 | 00:00:00 | | 2008-01-21 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2008-01-22 | 5,400 | 5.10 | 5.30 | 5.10 | 5.30 | 00:00:00 | | 2008-01-23 | 6,800 | 5.16 | 5.16 | 4.95 | 5.00 | 00:00:00 | | 2008-01-24 | 11,700 | 4.93 | 5.20 | 4.84 | 5.20 | 00:00:00 | | 2008-01-25 | 8,600 | 5.40 | 5.40 | 5.10 | 5.25 | 00:00:00 | | 2008-01-28 | 10,200 | 5.25 | 5.68 | 5.21 | 5.50 | 00:00:00 | | 2008-01-29 | 7,700 | 5.37 | 5.65 | 5.37 | 5.65 | 00:00:00 | | 2008-01-30 | 6,700 | 5.60 | 5.80 | 5.60 | 5.79 | 00:00:00 | | 2008-01-31 | 900 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2008-02-01 | 3,500 | 5.75 | 5.91 | 5.45 | 5.90 | 00:00:00 | | 2008-02-04 | 900 | 5.90 | 5.90 | 5.71 | 5.71 | 00:00:00 | | 2008-02-05 | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 00:00:00 | | 2008-02-06 | 3,400 | 5.75 | 5.77 | 5.75 | 5.75 | 00:00:00 | | 2008-02-07 | 700 | 5.46 | 5.46 | 5.42 | 5.42 | 00:00:00 | | 2008-02-08 | 23,600 | 5.73 | 6.05 | 5.64 | 5.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
