|
 SILVERSTONE RESOU - [Ticker: SST.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | SST.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-07 | 173,500 | 1.25 | 1.50 | 1.20 | 1.40 | 00:00:00 | | 2006-06-08 | 111,400 | 1.34 | 1.45 | 1.10 | 1.15 | 00:00:00 | | 2006-06-09 | 95,000 | 1.14 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2006-06-12 | 20,100 | 1.05 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2006-06-13 | 84,600 | 1.05 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2006-06-14 | 33,000 | 0.95 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2006-06-15 | 55,100 | 1.05 | 1.30 | 1.05 | 1.25 | 00:00:00 | | 2006-06-16 | 97,000 | 1.27 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2006-06-19 | 11,200 | 1.25 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2006-06-20 | 37,600 | 1.24 | 1.25 | 1.05 | 1.05 | 00:00:00 | | 2006-06-21 | 111,900 | 1.11 | 1.25 | 1.11 | 1.20 | 00:00:00 | | 2006-06-22 | 28,200 | 1.20 | 1.20 | 1.10 | 1.14 | 00:00:00 | | 2006-06-23 | 46,700 | 1.19 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2006-06-26 | 77,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-06-27 | 66,900 | 1.05 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2006-06-28 | 12,500 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-06-29 | 18,300 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2006-06-30 | 234,300 | 0.95 | 1.15 | 0.95 | 0.95 | 00:00:00 | | 2006-07-04 | 6,700 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-07-05 | 8,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-07-06 | 48,100 | 1.00 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2006-07-07 | 45,000 | 1.09 | 1.15 | 1.03 | 1.03 | 00:00:00 | | 2006-07-10 | 11,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2006-07-11 | 20,400 | 1.10 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2006-07-12 | 4,000 | 1.07 | 1.13 | 1.03 | 1.13 | 00:00:00 | | 2006-07-13 | 68,300 | 1.06 | 1.08 | 1.00 | 1.00 | 00:00:00 | | 2006-07-14 | 4,600 | 1.01 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2006-07-17 | 5,900 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2006-07-18 | 20,500 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2006-07-19 | 4,300 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2006-07-20 | 20,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2006-07-21 | 6,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2006-07-24 | 56,200 | 1.03 | 1.03 | 0.97 | 0.99 | 00:00:00 | | 2006-07-25 | 7,400 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2006-07-26 | 25,100 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2006-07-27 | 17,000 | 0.99 | 1.01 | 0.97 | 0.97 | 00:00:00 | | 2006-07-28 | 9,800 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2006-07-31 | 67,000 | 0.95 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2006-08-01 | 7,200 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2006-08-02 | 8,200 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2006-08-03 | 18,000 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-08-04 | 982,600 | 0.88 | 1.00 | 0.88 | 0.96 | 00:00:00 | | 2006-08-08 | 12,100 | 0.96 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2006-08-09 | 27,000 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2006-08-10 | 20,200 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-08-11 | 37,500 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2006-08-14 | 82,100 | 0.90 | 0.90 | 0.81 | 0.81 | 00:00:00 | | 2006-08-15 | 3,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2006-08-16 | 7,700 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-08-17 | 64,400 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2006-08-18 | 86,000 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-08-21 | 90,800 | 0.82 | 0.82 | 0.75 | 0.76 | 00:00:00 | | 2006-08-22 | 1,800 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-08-23 | 200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2006-08-24 | 23,000 | 0.76 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2006-08-25 | 3,700 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2006-08-28 | 7,400 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-08-29 | 19,200 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2006-08-30 | 18,600 | 0.85 | 0.88 | 0.82 | 0.82 | 00:00:00 | | 2006-08-31 | 16,500 | 0.88 | 0.90 | 0.82 | 0.82 | 00:00:00 | | 2006-09-01 | 1,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-09-05 | 13,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2006-09-06 | 10,500 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-09-07 | 14,000 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2006-09-08 | 12,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-09-11 | 11,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2006-09-12 | 21,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-09-13 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-09-14 | 12,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-09-15 | 24,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2006-09-18 | 18,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2006-09-19 | 52,200 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2006-09-20 | 77,800 | 0.80 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2006-09-21 | 64,800 | 0.75 | 0.80 | 0.65 | 0.65 | 00:00:00 | | 2006-09-22 | 115,200 | 0.68 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2006-09-25 | 14,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-09-26 | 9,400 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-09-27 | 9,600 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2006-09-28 | 62,200 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2006-09-29 | 470,200 | 0.71 | 0.80 | 0.71 | 0.79 | 00:00:00 | | 2006-10-02 | 3,600 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2006-10-03 | 2,600 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2006-10-04 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2006-10-05 | 3,600 | 0.74 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2006-10-06 | 6,200 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2006-10-10 | 13,600 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2006-10-11 | 10,200 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-10-12 | 50,600 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-10-13 | 36,000 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-10-16 | 132,200 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2006-10-17 | 63,800 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2006-10-18 | 14,000 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2006-10-19 | 38,000 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2006-10-20 | 33,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-10-23 | 45,400 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2006-10-24 | 72,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-10-25 | 36,200 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-10-26 | 70,600 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-10-27 | 11,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2006-10-30 | 2,800 | 0.70 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2006-10-31 | 65,400 | 0.72 | 0.90 | 0.72 | 0.87 | 00:00:00 | | 2006-11-01 | 38,800 | 0.90 | 0.97 | 0.85 | 0.96 | 00:00:00 | | 2006-11-02 | 57,600 | 0.89 | 1.01 | 0.88 | 1.01 | 00:00:00 | | 2006-11-03 | 45,000 | 0.98 | 0.99 | 0.93 | 0.96 | 00:00:00 | | 2006-11-06 | 25,900 | 0.88 | 0.96 | 0.85 | 0.96 | 00:00:00 | | 2006-11-07 | 50,600 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2006-11-08 | 22,200 | 0.93 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2006-11-09 | 92,600 | 0.94 | 1.01 | 0.94 | 0.97 | 00:00:00 | | 2006-11-10 | 103,000 | 0.99 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2006-11-13 | 101,400 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2006-11-14 | 23,400 | 1.02 | 1.15 | 1.02 | 1.15 | 00:00:00 | | 2006-11-15 | 26,200 | 1.07 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2006-11-16 | 42,000 | 1.10 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2006-11-17 | 47,800 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2006-11-20 | 11,600 | 1.16 | 1.27 | 1.16 | 1.27 | 00:00:00 | | 2006-11-21 | 17,600 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2006-11-22 | 29,000 | 1.17 | 1.17 | 1.05 | 1.15 | 00:00:00 | | 2006-11-23 | 45,200 | 1.15 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2006-11-24 | 37,500 | 1.15 | 1.24 | 1.15 | 1.16 | 00:00:00 | | 2006-11-27 | 32,200 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2006-11-28 | 62,200 | 1.23 | 1.40 | 1.23 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 > >> |
|
