|
 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 2024-05-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-04 | 2,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-01-05 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-01-06 | 2,700 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-01-12 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-01-13 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-01-14 | 9,800 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2016-01-15 | 5,100 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2016-01-19 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-01-20 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-01-21 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-01-22 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-02-01 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-02-02 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-02-03 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-02-04 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-02-05 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-02-10 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-02-11 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-02-22 | 15,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-25 | 9,400 | 0.70 | 0.72 | 0.65 | 0.72 | 00:00:00 | | 2016-02-26 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2016-03-01 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2016-03-02 | 20,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2016-03-10 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2016-03-14 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-03-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-04-07 | 23,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2016-04-08 | 4,800 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-04-18 | 40,100 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2016-04-19 | 71,900 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-04-20 | 36,700 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-04-28 | 39,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2016-04-29 | 35,700 | 0.64 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2016-05-03 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2016-05-04 | 30,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-05-09 | 1,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-05-10 | 58,500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2016-05-11 | 2,000 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2016-05-12 | 5,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2016-05-13 | 130,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2016-05-17 | 203,500 | 0.63 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2016-05-18 | 23,900 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-05-19 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-05-20 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-05-25 | 65,600 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2016-05-26 | 55,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-05-27 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-05-31 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-06-07 | 13,000 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2016-06-08 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-06-09 | 37,500 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-06-10 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-06-16 | 18,400 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2016-06-17 | 16,200 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2016-06-20 | 32,000 | 0.75 | 0.75 | 0.68 | 0.72 | 00:00:00 | | 2016-06-27 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-06-28 | 10,700 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2016-06-29 | 13,500 | 0.71 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2016-07-04 | 24,000 | 0.73 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2016-07-05 | 65,900 | 0.72 | 0.94 | 0.72 | 0.94 | 00:00:00 | | 2016-07-12 | 10,500 | 1.01 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2016-07-13 | 11,100 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2016-07-18 | 12,500 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2016-07-19 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-07-20 | 22,000 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2016-07-25 | 12,000 | 1.05 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2016-07-26 | 20,700 | 1.04 | 1.04 | 0.97 | 0.97 | 00:00:00 | | 2016-07-27 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2016-07-28 | 2,000 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2016-07-29 | 3,100 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2016-08-03 | 3,700 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2016-08-04 | 33,400 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2016-08-08 | 96,400 | 1.25 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2016-08-09 | 23,600 | 1.25 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2016-08-10 | 40,900 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2016-08-15 | 28,300 | 1.29 | 1.29 | 1.14 | 1.14 | 00:00:00 | | 2016-08-18 | 28,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-08-19 | 200 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-08-29 | 100 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2016-09-01 | 2,800 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2016-09-02 | 11,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-09-06 | 21,300 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2016-09-07 | 37,900 | 1.02 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2016-09-08 | 11,200 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2016-09-09 | 13,400 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2016-09-12 | 3,800 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2016-09-13 | 5,500 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2016-09-14 | 5,500 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2016-09-15 | 3,100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2016-09-16 | 6,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2016-09-19 | 24,600 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2016-09-26 | 5,400 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2016-10-03 | 5,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2016-10-04 | 8,400 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2016-10-11 | 13,200 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2016-10-20 | 2,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2016-10-21 | 4,500 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2016-11-07 | 49,000 | 0.96 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2016-11-08 | 7,300 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2016-11-09 | 6,300 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2016-11-10 | 5,800 | 0.96 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2016-11-11 | 3,300 | 0.92 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2016-11-14 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2016-11-15 | 13,800 | 0.85 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2016-11-22 | 3,000 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2016-11-23 | 5,800 | 0.95 | 0.95 | 0.82 | 0.86 | 00:00:00 | | 2016-12-07 | 4,500 | 0.90 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2016-12-08 | 7,500 | 0.91 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2016-12-29 | 1,100 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2016-12-30 | 9,000 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2017-01-19 | 7,600 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2017-01-20 | 4,400 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2017-02-06 | 7,800 | 0.93 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2017-02-07 | 11,600 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2017-02-08 | 18,700 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2017-02-09 | 19,200 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2017-02-10 | 18,200 | 1.06 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2017-02-16 | 5,400 | 1.06 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2017-02-17 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-02-21 | 8,900 | 1.21 | 1.21 | 1.04 | 1.05 | 00:00:00 | | 2017-02-24 | 1,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
