|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 40,526 | 0.73 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2002-05-29 | 10,167 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-05-30 | 31,333 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2002-05-31 | 26,280 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-06-03 | 25,026 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2002-06-04 | 13,087 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2002-06-05 | 19,303 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2002-06-06 | 7,137 | 0.72 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2002-06-07 | 11,351 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-06-10 | 351 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2002-06-11 | 7,887 | 0.77 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2002-06-12 | 1,018 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2002-06-13 | 401 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2002-06-14 | 20,885 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2002-06-17 | 1,166 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2002-06-18 | 54,667 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2002-06-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-06-20 | 17,000 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2002-06-21 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2002-06-24 | 750 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2002-06-25 | 10,582 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2002-06-26 | 3,568 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2002-06-27 | 27,634 | 0.70 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2002-06-28 | 47,510 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2002-07-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-07-02 | 9,292 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2002-07-03 | 15,000 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2002-07-05 | 4,234 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2002-07-08 | 6,609 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2002-07-09 | 5,069 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2002-07-10 | 17,560 | 0.60 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2002-07-11 | 2,000 | 0.69 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2002-07-12 | 282 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2002-07-15 | 10,000 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2002-07-16 | 16,352 | 0.62 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2002-07-17 | 42,000 | 0.61 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2002-07-18 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2002-07-19 | 35,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-07-22 | 21,584 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-07-23 | 3,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-07-24 | 233 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2002-07-25 | 18,166 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2002-07-26 | 1,926 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-07-29 | 24,500 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2002-07-30 | 5,007 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2002-07-31 | 131 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-01 | 58,131 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2002-08-02 | 507 | 0.49 | 0.54 | 0.49 | 0.50 | 00:00:00 | | 2002-08-05 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-06 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-07 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-08 | 4,351 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2002-08-09 | 2,421 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-08-12 | 9,500 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2002-08-13 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-08-14 | 5,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2002-08-15 | 402 | 0.46 | 0.60 | 0.46 | 0.60 | 00:00:00 | | 2002-08-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-08-19 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2002-08-20 | 3,000 | 0.54 | 0.54 | 0.50 | 0.50 | 00:00:00 | | 2002-08-21 | 9,000 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2002-08-22 | 6,666 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2002-08-23 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-26 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-27 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-08-28 | 2,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2002-08-29 | 42,705 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2002-08-30 | 4,066 | 0.50 | 0.63 | 0.50 | 0.63 | 00:00:00 | | 2002-09-03 | 3,854 | 0.47 | 0.52 | 0.47 | 0.49 | 00:00:00 | | 2002-09-04 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-09-05 | 38 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-09-06 | 15,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-09-09 | 20,834 | 0.48 | 0.54 | 0.48 | 0.54 | 00:00:00 | | 2002-09-10 | 90,019 | 0.42 | 0.58 | 0.42 | 0.48 | 00:00:00 | | 2002-09-11 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-09-12 | 28,510 | 0.43 | 0.50 | 0.43 | 0.50 | 00:00:00 | | 2002-09-13 | 3,510 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-09-16 | 1,167 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-09-17 | 4,833 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-09-18 | 3,702 | 0.46 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2002-09-19 | 2,109 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2002-09-20 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-09-23 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-09-24 | 4,500 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2002-09-25 | 5,421 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2002-09-26 | 3,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2002-09-27 | 4,030 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2002-09-30 | 5,367 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2002-10-01 | 351 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-10-02 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-10-03 | 7,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-10-04 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-10-07 | 8,675 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-10-08 | 1,675 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-10-09 | 5,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2002-10-10 | 87 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-10-11 | 16,087 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2002-10-14 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-10-15 | 9,833 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2002-10-16 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-10-17 | 2,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2002-10-18 | 51,000 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | | 2002-10-21 | 6,702 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2002-10-22 | 835 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-10-23 | 10,013 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2002-10-24 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-10-25 | 12,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2002-10-28 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-10-29 | 53,160 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-10-30 | 300 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-31 | 131 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-11-01 | 13,380 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2002-11-04 | 34,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2002-11-05 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-11-06 | 30,666 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-11-07 | 34,350 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2002-11-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-11-11 | 10,000 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2002-11-12 | 15,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-11-13 | 254,838 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2002-11-14 | 14,701 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
