|
 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 | | 2003-10-28 | 4,400 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2003-10-29 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2003-10-30 | 31,400 | 1.28 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2003-10-31 | 23,000 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2003-11-03 | 19,600 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2003-11-04 | 9,900 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2003-11-05 | 35,300 | 1.30 | 1.39 | 1.30 | 1.39 | 00:00:00 | | 2003-11-06 | 53,300 | 1.40 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2003-11-07 | 140,000 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2003-11-10 | 54,400 | 1.50 | 1.53 | 1.50 | 1.51 | 00:00:00 | | 2003-11-11 | 8,000 | 1.53 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2003-11-12 | 13,000 | 1.53 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-11-13 | 9,400 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2003-11-14 | 28,600 | 1.53 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2003-11-17 | 36,700 | 1.55 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2003-11-18 | 3,200 | 1.51 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2003-11-19 | 11,400 | 1.55 | 1.58 | 1.52 | 1.52 | 00:00:00 | | 2003-11-20 | 13,400 | 1.52 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2003-11-21 | 67,700 | 1.60 | 1.60 | 1.46 | 1.53 | 00:00:00 | | 2003-11-24 | 39,600 | 1.53 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2003-11-25 | 7,600 | 1.59 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2003-11-26 | 31,500 | 1.60 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2003-11-27 | 1,700 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2003-11-28 | 42,100 | 1.63 | 1.79 | 1.63 | 1.76 | 00:00:00 | | 2003-12-01 | 46,700 | 1.76 | 1.87 | 1.75 | 1.87 | 00:00:00 | | 2003-12-02 | 12,700 | 1.79 | 1.86 | 1.79 | 1.80 | 00:00:00 | | 2003-12-03 | 10,700 | 1.72 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2003-12-04 | 5,700 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2003-12-05 | 29,700 | 1.76 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2003-12-08 | 17,800 | 1.74 | 1.74 | 1.64 | 1.68 | 00:00:00 | | 2003-12-09 | 13,000 | 1.70 | 1.79 | 1.60 | 1.75 | 00:00:00 | | 2003-12-10 | 15,100 | 1.66 | 1.77 | 1.66 | 1.67 | 00:00:00 | | 2003-12-11 | 4,300 | 1.65 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2003-12-12 | 12,200 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2003-12-15 | 4,100 | 1.74 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2003-12-16 | 3,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2003-12-17 | 5,400 | 1.73 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2003-12-18 | 11,000 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | | 2003-12-19 | 10,200 | 1.67 | 1.73 | 1.67 | 1.69 | 00:00:00 | | 2003-12-22 | 10,100 | 1.72 | 1.72 | 1.65 | 1.69 | 00:00:00 | | 2003-12-23 | 6,600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2003-12-24 | 2,700 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2003-12-26 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2003-12-29 | 9,700 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2003-12-30 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2003-12-31 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-01-02 | 8,800 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2004-01-05 | 6,000 | 1.84 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2004-01-06 | 40,200 | 1.79 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2004-01-07 | 12,800 | 1.81 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2004-01-08 | 11,600 | 1.87 | 1.88 | 1.87 | 1.87 | 00:00:00 | | 2004-01-09 | 27,500 | 1.85 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2004-01-12 | 38,600 | 1.84 | 1.86 | 1.84 | 1.84 | 00:00:00 | | 2004-01-13 | 3,000 | 1.84 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2004-01-14 | 18,100 | 1.76 | 1.76 | 1.66 | 1.72 | 00:00:00 | | 2004-01-15 | 71,500 | 1.67 | 1.68 | 1.50 | 1.68 | 00:00:00 | | 2004-01-16 | 1,600 | 1.61 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2004-01-19 | 4,800 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2004-01-20 | 6,500 | 1.65 | 1.75 | 1.65 | 1.68 | 00:00:00 | | 2004-01-21 | 4,600 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-01-22 | 25,100 | 1.65 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2004-01-23 | 39,800 | 1.58 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2004-01-26 | 6,900 | 1.59 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2004-01-27 | 7,800 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2004-01-28 | 22,400 | 1.60 | 1.67 | 1.56 | 1.67 | 00:00:00 | | 2004-01-29 | 5,000 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-01-30 | 83,800 | 1.63 | 1.69 | 1.62 | 1.66 | 00:00:00 | | 2004-02-02 | 3,500 | 1.63 | 1.67 | 1.62 | 1.67 | 00:00:00 | | 2004-02-03 | 2,300 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2004-02-04 | 14,400 | 1.64 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2004-02-05 | 400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-02-06 | 7,600 | 1.69 | 1.69 | 1.61 | 1.68 | 00:00:00 | | 2004-02-09 | 5,400 | 1.70 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2004-02-10 | 23,800 | 1.69 | 1.77 | 1.69 | 1.75 | 00:00:00 | | 2004-02-11 | 10,000 | 1.77 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2004-02-12 | 13,300 | 1.79 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2004-02-13 | 32,000 | 1.79 | 1.80 | 1.68 | 1.70 | 00:00:00 | | 2004-02-16 | 19,100 | 1.70 | 1.71 | 1.65 | 1.70 | 00:00:00 | | 2004-02-17 | 21,400 | 1.78 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2004-02-18 | 12,700 | 1.77 | 1.78 | 1.71 | 1.78 | 00:00:00 | | 2004-02-19 | 35,000 | 1.75 | 1.76 | 1.70 | 1.76 | 00:00:00 | | 2004-02-20 | 28,500 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2004-02-23 | 28,600 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2004-02-24 | 13,600 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2004-02-25 | 39,900 | 1.69 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2004-02-26 | 20,600 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2004-02-27 | 16,100 | 1.69 | 1.80 | 1.69 | 1.80 | 00:00:00 | | 2004-03-01 | 70,500 | 1.80 | 1.86 | 1.80 | 1.84 | 00:00:00 | | 2004-03-02 | 29,600 | 1.86 | 1.86 | 1.81 | 1.81 | 00:00:00 | | 2004-03-03 | 23,500 | 1.80 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2004-03-04 | 5,000 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2004-03-05 | 57,700 | 1.85 | 1.85 | 1.76 | 1.76 | 00:00:00 | | 2004-03-08 | 24,600 | 1.79 | 1.83 | 1.75 | 1.79 | 00:00:00 | | 2004-03-09 | 11,700 | 1.80 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2004-03-10 | 38,700 | 1.87 | 1.87 | 1.80 | 1.81 | 00:00:00 | | 2004-03-11 | 3,400 | 1.76 | 1.82 | 1.76 | 1.80 | 00:00:00 | | 2004-03-12 | 7,800 | 1.78 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2004-03-15 | 100 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2004-03-16 | 1,100 | 1.75 | 1.81 | 1.75 | 1.81 | 00:00:00 | | 2004-03-17 | 12,400 | 1.81 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2004-03-18 | 52,200 | 1.82 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2004-03-19 | 26,300 | 1.90 | 1.90 | 1.80 | 1.87 | 00:00:00 | | 2004-03-22 | 40,100 | 1.87 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2004-03-23 | 28,200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2004-03-24 | 9,200 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2004-03-25 | 2,600 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2004-03-26 | 25,800 | 1.85 | 1.86 | 1.82 | 1.86 | 00:00:00 | | 2004-03-29 | 5,900 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2004-03-30 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2004-03-31 | 13,100 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2004-04-01 | 15,000 | 1.82 | 1.87 | 1.82 | 1.85 | 00:00:00 | | 2004-04-02 | 4,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2004-04-05 | 17,900 | 1.81 | 1.81 | 1.76 | 1.76 | 00:00:00 | | 2004-04-06 | 15,300 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2004-04-07 | 51,900 | 1.80 | 1.90 | 1.80 | 1.81 | 00:00:00 | | 2004-04-08 | 2,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2004-04-12 | 22,300 | 1.84 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2004-04-13 | 5,800 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2004-04-14 | 34,800 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2004-04-15 | 20,800 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2004-04-16 | 21,500 | 1.65 | 1.65 | 1.60 | 1.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
