|
 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 | | 2001-11-29 | 1,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-11-30 | 2,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-12-03 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-12-04 | 10,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-12-05 | 19,100 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-12-06 | 15,200 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2001-12-07 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-12-10 | 27,200 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-12-11 | 243,100 | 0.45 | 0.53 | 0.45 | 0.45 | 00:00:00 | | 2001-12-12 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-12-13 | 11,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-12-14 | 25,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-12-17 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-12-18 | 6,200 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-12-19 | 11,800 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2001-12-20 | 1,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-12-21 | 6,800 | 0.47 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2001-12-24 | 1,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-12-27 | 8,900 | 0.44 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2001-12-28 | 19,800 | 0.43 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2001-12-31 | 10,100 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2002-01-02 | 15,900 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2002-01-03 | 445,600 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2002-01-04 | 5,700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-01-07 | 4,300 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-01-08 | 200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-01-09 | 4,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-01-10 | 11,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-01-11 | 10,300 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2002-01-14 | 700 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2002-01-15 | 68,200 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2002-01-16 | 29,900 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2002-01-17 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-01-18 | 1,000 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2002-01-21 | 52,100 | 0.44 | 0.51 | 0.44 | 0.51 | 00:00:00 | | 2002-01-22 | 274,100 | 0.50 | 0.60 | 0.49 | 0.60 | 00:00:00 | | 2002-01-23 | 61,200 | 0.65 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2002-01-24 | 450,700 | 0.66 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2002-01-25 | 35,800 | 0.61 | 0.61 | 0.55 | 0.59 | 00:00:00 | | 2002-01-28 | 5,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2002-01-29 | 16,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2002-01-30 | 3,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2002-01-31 | 1,300 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2002-02-01 | 266 | 0.63 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2002-02-04 | 11,500 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2002-02-05 | 3,900 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2002-02-06 | 496,000 | 0.63 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2002-02-07 | 30,300 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2002-02-08 | 2,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-02-11 | 27,000 | 0.66 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2002-02-12 | 43,700 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2002-02-13 | 31,100 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-02-14 | 11,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-02-15 | 11,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-02-18 | 1,300 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2002-02-19 | 40,500 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2002-02-20 | 3,600 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-02-21 | 4,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2002-02-22 | 15,300 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2002-02-25 | 8,400 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2002-02-26 | 272,900 | 0.69 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2002-02-27 | 11,500 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2002-02-28 | 13,700 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2002-03-01 | 28,000 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2002-03-04 | 18,600 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2002-03-05 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2002-03-06 | 17,500 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-03-07 | 8,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-03-08 | 13,700 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2002-03-11 | 22,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-03-12 | 700 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2002-03-13 | 5,300 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2002-03-14 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2002-03-15 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2002-03-18 | 12,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-03-19 | 25,000 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2002-03-20 | 12,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-03-21 | 7,700 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2002-03-22 | 59,100 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2002-03-25 | 26,800 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2002-03-26 | 6,300 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2002-03-27 | 15,300 | 0.88 | 0.90 | 0.76 | 0.82 | 00:00:00 | | 2002-03-28 | 700 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-04-01 | 19,300 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2002-04-02 | 24,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-04-03 | 11,800 | 0.80 | 0.87 | 0.80 | 0.82 | 00:00:00 | | 2002-04-04 | 24,800 | 0.82 | 0.82 | 0.75 | 0.80 | 00:00:00 | | 2002-04-05 | 125,000 | 0.80 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2002-04-08 | 2,400 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2002-04-09 | 300 | 0.73 | 0.79 | 0.73 | 0.79 | 00:00:00 | | 2002-04-10 | 18,500 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2002-04-11 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-04-12 | 15,900 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2002-04-15 | 14,600 | 0.71 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2002-04-16 | 28,400 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-04-17 | 48,300 | 0.71 | 0.74 | 0.68 | 0.69 | 00:00:00 | | 2002-04-18 | 36,700 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2002-04-19 | 3,500 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2002-04-22 | 21,300 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2002-04-23 | 3,500 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | | 2002-04-24 | 23,800 | 0.72 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2002-04-25 | 17,100 | 0.72 | 0.81 | 0.72 | 0.81 | 00:00:00 | | 2002-04-26 | 36,500 | 0.80 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2002-04-29 | 3,600 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2002-04-30 | 4,200 | 0.76 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2002-05-01 | 9,800 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2002-05-02 | 5,400 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2002-05-03 | 4,700 | 0.76 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2002-05-06 | 15,100 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-05-07 | 26,200 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-05-08 | 1,500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-05-09 | 21,100 | 0.78 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2002-05-10 | 21,900 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2002-05-13 | 23,500 | 0.79 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2002-05-14 | 6,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-05-15 | 4,300 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2002-05-16 | 39,000 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2002-05-17 | 21,800 | 0.76 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2002-05-21 | 58,300 | 0.73 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2002-05-22 | 129,600 | 0.85 | 0.85 | 0.73 | 0.79 | 00:00:00 | | 2002-05-23 | 21,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
