|
 SLR - [Ticker: SLR] |     | | Last Trade | 6.65 | Last Trade Time | 2018-06-28 - 00:00:00 | | Variation | --0.17 (+0.98%) | Open | 6.64 | | High | 6.83 | Low | 6.61 | | Volume | 702,406 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 6.82 | 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 quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-01-15 | 5,100 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2016-01-18 | 0 | 0.61 | 0.61 | 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 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-22 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-01-25 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-01-26 | 11,350 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-01-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-29 | 4,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-02-01 | 500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-02-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 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 | | 2016-02-08 | 3,280 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-02-09 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-02-10 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-02-11 | 500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-02-12 | 2,300 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-02-15 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-02-17 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-18 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-02-19 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-22 | 15,115 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-23 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-02-24 | 0 | 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 | | 2016-02-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-03-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-03-02 | 20,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2016-03-03 | 30,325 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2016-03-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-03-07 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2016-03-08 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2016-03-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-03-10 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2016-03-11 | 1,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-03-14 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-03-15 | 1,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-03-16 | 5,002 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-03-17 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-03-18 | 5,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-03-21 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-03-22 | 20,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2016-03-23 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-03-24 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-03-28 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-03-29 | 7,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2016-03-30 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-03-31 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-04-01 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2016-04-04 | 5,500 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-04-05 | 37,331 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2016-04-06 | 1,100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-04-07 | 23,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-08 | 4,750 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2016-04-11 | 10,800 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-04-12 | 14,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2016-04-13 | 11,633 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-04-14 | 24,885 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-15 | 21,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-04-18 | 40,100 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2016-04-19 | 71,899 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-20 | 36,717 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2016-04-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-22 | 2,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-25 | 7,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2016-04-26 | 9,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-04-27 | 10,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-28 | 39,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-04-29 | 35,660 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-03 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2016-05-04 | 30,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-05 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-05-06 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-05-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-10 | 58,500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2016-05-11 | 2,000 | 18.00 | 18.00 | 18.00 | 18.00 | 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 | | 2016-05-16 | 46,500 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2016-05-17 | 203,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-18 | 23,907 | 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 | | 2016-05-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-24 | 500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-25 | 65,600 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-05-31 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2016-06-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-03 | 20,500 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2016-06-06 | 11,750 | 0.62 | 0.62 | 0.62 | 0.62 | 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 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-13 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-14 | 1,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2016-06-15 | 24,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-16 | 18,360 | 0.71 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2016-06-17 | 16,182 | 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 | | 2016-06-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-22 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2016-06-23 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2016-06-24 | 17,800 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | | 2016-06-27 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2016-06-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-06-29 | 13,450 | 0.71 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2016-06-30 | 4,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2016-07-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-07-04 | 24,000 | 0.73 | 0.80 | 0.73 | 0.73 | 00:00:00 | | 2016-07-05 | 65,857 | 0.72 | 0.94 | 0.72 | 0.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
