|
 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 2024-06-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-21 | 61,900 | 3.53 | 3.54 | 3.40 | 3.50 | 00:00:00 | | 2010-12-22 | 71,900 | 3.50 | 3.66 | 3.41 | 3.41 | 00:00:00 | | 2010-12-23 | 38,300 | 3.45 | 3.50 | 3.43 | 3.49 | 00:00:00 | | 2010-12-24 | 1,900 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | | 2010-12-29 | 79,100 | 3.78 | 3.91 | 3.69 | 3.80 | 00:00:00 | | 2010-12-30 | 25,100 | 3.80 | 3.80 | 3.79 | 3.79 | 00:00:00 | | 2010-12-31 | 1,000 | 3.78 | 3.78 | 3.69 | 3.69 | 00:00:00 | | 2011-01-04 | 79,900 | 3.83 | 3.95 | 3.75 | 3.95 | 00:00:00 | | 2011-01-05 | 8,900 | 3.90 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2011-01-06 | 13,600 | 3.78 | 3.90 | 3.78 | 3.90 | 00:00:00 | | 2011-01-07 | 1,900 | 3.90 | 3.90 | 3.58 | 3.63 | 00:00:00 | | 2011-01-10 | 28,700 | 3.60 | 3.70 | 3.36 | 3.36 | 00:00:00 | | 2011-01-11 | 15,200 | 3.53 | 3.53 | 3.42 | 3.42 | 00:00:00 | | 2011-01-12 | 28,000 | 3.43 | 3.61 | 3.43 | 3.61 | 00:00:00 | | 2011-01-13 | 15,600 | 3.65 | 3.70 | 3.60 | 3.63 | 00:00:00 | | 2011-01-14 | 6,600 | 3.60 | 3.70 | 3.58 | 3.70 | 00:00:00 | | 2011-01-17 | 3,800 | 3.65 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2011-01-18 | 28,900 | 3.55 | 3.70 | 3.38 | 3.41 | 00:00:00 | | 2011-01-19 | 10,700 | 3.41 | 3.50 | 3.41 | 3.45 | 00:00:00 | | 2011-01-20 | 8,300 | 3.60 | 3.60 | 3.32 | 3.33 | 00:00:00 | | 2011-01-21 | 22,400 | 3.31 | 3.50 | 3.31 | 3.44 | 00:00:00 | | 2011-01-24 | 7,700 | 3.49 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2011-01-25 | 7,400 | 3.33 | 3.37 | 3.22 | 3.35 | 00:00:00 | | 2011-01-26 | 9,000 | 3.35 | 3.50 | 3.35 | 3.47 | 00:00:00 | | 2011-01-27 | 11,400 | 3.45 | 3.49 | 3.40 | 3.45 | 00:00:00 | | 2011-01-28 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2011-01-31 | 5,900 | 3.45 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2011-02-01 | 12,500 | 3.45 | 3.50 | 3.44 | 3.48 | 00:00:00 | | 2011-02-02 | 10,600 | 3.50 | 3.50 | 3.47 | 3.48 | 00:00:00 | | 2011-02-03 | 25,200 | 3.48 | 3.48 | 3.41 | 3.45 | 00:00:00 | | 2011-02-04 | 14,500 | 3.43 | 3.45 | 3.40 | 3.44 | 00:00:00 | | 2011-02-07 | 21,400 | 3.44 | 3.49 | 3.28 | 3.28 | 00:00:00 | | 2011-02-08 | 20,300 | 3.20 | 3.40 | 3.20 | 3.31 | 00:00:00 | | 2011-02-09 | 1,900 | 3.39 | 3.39 | 3.35 | 3.35 | 00:00:00 | | 2011-02-10 | 12,400 | 3.35 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2011-02-11 | 2,500 | 3.31 | 3.35 | 3.28 | 3.31 | 00:00:00 | | 2011-02-14 | 1,000 | 3.74 | 3.74 | 3.30 | 3.30 | 00:00:00 | | 2011-02-15 | 8,700 | 3.50 | 3.50 | 3.26 | 3.30 | 00:00:00 | | 2011-02-16 | 900 | 3.44 | 3.51 | 3.38 | 3.47 | 00:00:00 | | 2011-02-17 | 45,700 | 3.65 | 4.15 | 3.65 | 4.14 | 00:00:00 | | 2011-02-18 | 50,000 | 4.15 | 4.27 | 4.06 | 4.09 | 00:00:00 | | 2011-02-22 | 16,700 | 4.10 | 4.12 | 3.62 | 3.62 | 00:00:00 | | 2011-02-23 | 4,200 | 3.87 | 3.87 | 3.70 | 3.87 | 00:00:00 | | 2011-02-24 | 15,300 | 3.87 | 3.95 | 3.73 | 3.75 | 00:00:00 | | 2011-02-25 | 1,600 | 3.77 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2011-02-28 | 2,000 | 3.80 | 3.87 | 3.80 | 3.83 | 00:00:00 | | 2011-03-01 | 4,100 | 3.82 | 4.12 | 3.82 | 4.12 | 00:00:00 | | 2011-03-02 | 9,800 | 4.12 | 4.21 | 4.12 | 4.20 | 00:00:00 | | 2011-03-03 | 2,900 | 3.85 | 3.85 | 3.73 | 3.81 | 00:00:00 | | 2011-03-04 | 10,700 | 3.87 | 3.96 | 3.70 | 3.89 | 00:00:00 | | 2011-03-07 | 5,200 | 4.01 | 4.10 | 3.97 | 4.05 | 00:00:00 | | 2011-03-08 | 21,300 | 4.14 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2011-03-09 | 4,500 | 4.11 | 4.11 | 3.84 | 3.97 | 00:00:00 | | 2011-03-10 | 7,900 | 3.94 | 3.95 | 3.62 | 3.63 | 00:00:00 | | 2011-03-11 | 8,000 | 3.56 | 3.56 | 3.49 | 3.52 | 00:00:00 | | 2011-03-14 | 5,100 | 3.55 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2011-03-15 | 2,400 | 3.37 | 3.55 | 3.30 | 3.55 | 00:00:00 | | 2011-03-16 | 4,000 | 3.80 | 3.80 | 3.36 | 3.65 | 00:00:00 | | 2011-03-17 | 7,500 | 3.67 | 3.67 | 3.45 | 3.45 | 00:00:00 | | 2011-03-18 | 2,900 | 3.47 | 3.47 | 3.41 | 3.41 | 00:00:00 | | 2011-03-21 | 600 | 3.58 | 3.64 | 3.58 | 3.64 | 00:00:00 | | 2011-03-22 | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 00:00:00 | | 2011-03-23 | 500 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | | 2011-03-24 | 0 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | | 2011-03-25 | 1,900 | 3.50 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2011-03-28 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2011-03-29 | 24,200 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2011-03-30 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-03-31 | 5,100 | 3.46 | 3.55 | 3.43 | 3.43 | 00:00:00 | | 2011-04-01 | 2,700 | 3.50 | 3.51 | 3.44 | 3.44 | 00:00:00 | | 2011-04-04 | 0 | 3.44 | 3.44 | 3.44 | 3.44 | 00:00:00 | | 2011-04-05 | 10,900 | 3.40 | 3.50 | 3.39 | 3.39 | 00:00:00 | | 2011-04-06 | 10,100 | 3.39 | 3.44 | 3.37 | 3.37 | 00:00:00 | | 2011-04-07 | 7,900 | 3.40 | 3.42 | 3.37 | 3.37 | 00:00:00 | | 2011-04-08 | 17,300 | 3.40 | 3.43 | 3.30 | 3.40 | 00:00:00 | | 2011-04-11 | 41,200 | 3.40 | 3.40 | 2.95 | 2.95 | 00:00:00 | | 2011-04-12 | 62,400 | 2.95 | 2.95 | 2.65 | 2.80 | 00:00:00 | | 2011-04-13 | 87,400 | 2.68 | 2.70 | 2.50 | 2.66 | 00:00:00 | | 2011-04-14 | 14,000 | 2.80 | 2.81 | 2.65 | 2.65 | 00:00:00 | | 2011-04-15 | 72,100 | 2.66 | 2.93 | 2.64 | 2.86 | 00:00:00 | | 2011-04-18 | 10,800 | 2.90 | 2.92 | 2.80 | 2.80 | 00:00:00 | | 2011-04-19 | 2,500 | 2.81 | 2.81 | 2.71 | 2.71 | 00:00:00 | | 2011-04-20 | 12,600 | 2.80 | 2.83 | 2.68 | 2.83 | 00:00:00 | | 2011-04-21 | 6,700 | 2.90 | 3.03 | 2.84 | 2.93 | 00:00:00 | | 2011-04-25 | 12,200 | 2.93 | 2.93 | 2.80 | 2.81 | 00:00:00 | | 2011-04-26 | 13,800 | 2.78 | 2.78 | 2.58 | 2.58 | 00:00:00 | | 2011-04-27 | 9,100 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2011-04-28 | 2,500 | 2.65 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2011-04-29 | 6,500 | 2.55 | 2.55 | 2.47 | 2.55 | 00:00:00 | | 2011-05-02 | 1,900 | 2.61 | 2.68 | 2.61 | 2.62 | 00:00:00 | | 2011-05-03 | 17,500 | 2.60 | 2.67 | 2.46 | 2.49 | 00:00:00 | | 2011-05-04 | 8,000 | 2.49 | 2.55 | 2.49 | 2.50 | 00:00:00 | | 2011-05-05 | 7,800 | 2.47 | 2.50 | 2.46 | 2.46 | 00:00:00 | | 2011-05-06 | 7,000 | 2.59 | 2.64 | 2.59 | 2.62 | 00:00:00 | | 2011-05-09 | 2,800 | 2.79 | 2.79 | 2.59 | 2.71 | 00:00:00 | | 2011-05-10 | 11,000 | 2.58 | 2.62 | 2.52 | 2.62 | 00:00:00 | | 2011-05-11 | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2011-05-12 | 38,000 | 2.47 | 3.03 | 2.41 | 2.98 | 00:00:00 | | 2011-05-13 | 5,600 | 2.99 | 3.09 | 2.95 | 2.99 | 00:00:00 | | 2011-05-16 | 7,300 | 2.99 | 2.99 | 2.92 | 2.92 | 00:00:00 | | 2011-05-17 | 5,100 | 2.95 | 3.00 | 2.83 | 2.83 | 00:00:00 | | 2011-05-18 | 4,100 | 2.83 | 2.89 | 2.65 | 2.87 | 00:00:00 | | 2011-05-19 | 7,200 | 3.04 | 3.04 | 2.90 | 2.90 | 00:00:00 | | 2011-05-20 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2011-05-24 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2011-05-25 | 2,600 | 2.98 | 3.04 | 2.98 | 3.03 | 00:00:00 | | 2011-05-26 | 1,500 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2011-05-27 | 500 | 3.13 | 3.13 | 3.11 | 3.11 | 00:00:00 | | 2011-05-30 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2011-05-31 | 4,300 | 3.00 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2011-06-01 | 10,400 | 3.10 | 3.10 | 2.98 | 2.99 | 00:00:00 | | 2011-06-02 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2011-06-03 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2011-06-06 | 1,300 | 2.75 | 3.00 | 2.75 | 2.99 | 00:00:00 | | 2011-06-07 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2011-06-08 | 1,300 | 2.85 | 2.85 | 2.84 | 2.85 | 00:00:00 | | 2011-06-09 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2011-06-10 | 600 | 2.90 | 2.98 | 2.90 | 2.98 | 00:00:00 | | 2011-06-13 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2011-06-14 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2011-06-15 | 7,000 | 2.79 | 2.80 | 2.79 | 2.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
