|
 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 | | 2017-06-14 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-06-15 | 14,500 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2017-06-16 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-06-19 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-06-20 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-06-21 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-06-22 | 11,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2017-06-23 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-06-26 | 5,265 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2017-06-27 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2017-06-28 | 2,000 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2017-06-29 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2017-06-30 | 1,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2017-07-03 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2017-07-05 | 12,600 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2017-07-06 | 28,500 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2017-07-07 | 12,050 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2017-07-10 | 2,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2017-07-11 | 4,900 | 0.82 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2017-07-12 | 500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2017-07-13 | 3,500 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2017-07-14 | 20,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-07-17 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-07-18 | 9,500 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2017-07-19 | 5,035 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2017-07-20 | 29,769 | 1.02 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2017-07-21 | 22,422 | 1.02 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2017-07-24 | 47,590 | 1.00 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2017-07-25 | 24,412 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2017-07-26 | 14,400 | 0.99 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2017-07-27 | 4,000 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2017-07-28 | 8,501 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2017-07-31 | 51,289 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2017-08-01 | 1,933 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2017-08-02 | 6,486 | 0.93 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2017-08-03 | 12,040 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2017-08-04 | 33,000 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2017-08-07 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2017-08-08 | 22,000 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2017-08-09 | 5,348 | 0.88 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2017-08-10 | 16,952 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2017-08-11 | 89,628 | 0.81 | 0.86 | 0.81 | 0.83 | 00:00:00 | | 2017-08-14 | 174,534 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2017-08-15 | 35,000 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2017-08-16 | 100,606 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2017-08-17 | 6,500 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2017-08-18 | 44,500 | 0.88 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2017-08-21 | 132,108 | 0.94 | 1.03 | 0.94 | 1.01 | 00:00:00 | | 2017-08-22 | 41,686 | 1.03 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2017-08-23 | 24,430 | 1.00 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2017-08-24 | 69,336 | 0.97 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2017-08-25 | 80,760 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2017-08-28 | 105,250 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2017-08-29 | 43,600 | 0.99 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2017-08-30 | 244,630 | 0.96 | 0.97 | 0.93 | 0.97 | 00:00:00 | | 2017-08-31 | 56,601 | 0.99 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2017-09-01 | 45,753 | 0.91 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2017-09-05 | 40,725 | 0.95 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2017-09-06 | 92,560 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2017-09-07 | 69,958 | 0.90 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2017-09-08 | 37,950 | 0.93 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2017-09-11 | 102,100 | 0.94 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2017-09-12 | 21,710 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2017-09-13 | 24,086 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2017-09-14 | 51,000 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2017-09-15 | 55,500 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2017-09-18 | 46,860 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2017-09-19 | 20,000 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2017-09-20 | 97,500 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2017-09-21 | 13,179 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2017-09-22 | 25,800 | 0.90 | 0.91 | 0.83 | 0.85 | 00:00:00 | | 2017-09-25 | 17,250 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2017-09-26 | 21,250 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2017-09-27 | 14,700 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2017-09-28 | 4,700 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2017-09-29 | 5,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2017-10-02 | 8,128 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2017-10-03 | 23,900 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2017-10-04 | 1,500 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2017-10-05 | 5,500 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2017-10-06 | 3,714 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2017-10-09 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2017-10-10 | 47,195 | 0.91 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2017-10-11 | 10,500 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2017-10-12 | 17,000 | 0.86 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2017-10-13 | 11,600 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2017-10-16 | 5,144 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2017-10-17 | 19,500 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2017-10-18 | 2,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2017-10-19 | 9,758 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2017-10-20 | 11,500 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2017-10-23 | 18,002 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2017-10-24 | 4,500 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2017-10-25 | 8,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2017-10-26 | 51,332 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2017-10-27 | 16,000 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2017-10-30 | 18,900 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2017-10-31 | 14,177 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2017-11-01 | 14,500 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2017-11-02 | 2,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2017-11-03 | 1,646 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2017-11-06 | 8,000 | 0.80 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2017-11-07 | 25,900 | 0.79 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2017-11-08 | 10,500 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2017-11-09 | 18,651 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2017-11-10 | 20,000 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2017-11-13 | 18,657 | 0.80 | 0.80 | 0.73 | 0.74 | 00:00:00 | | 2017-11-14 | 42,450 | 0.73 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2017-11-15 | 59,800 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2017-11-16 | 2,840 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2017-11-17 | 10,800 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2017-11-20 | 39,600 | 0.78 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2017-11-21 | 58,102 | 0.79 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2017-11-22 | 7,500 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2017-11-24 | 27,450 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2017-11-27 | 45,995 | 0.80 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2017-11-28 | 10,500 | 0.76 | 0.82 | 0.76 | 0.77 | 00:00:00 | | 2017-11-29 | 25,589 | 0.71 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2017-11-30 | 36,200 | 0.71 | 0.78 | 0.71 | 0.76 | 00:00:00 | | 2017-12-01 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2017-12-04 | 5,135 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
