|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-28 | 62,200 | 1.23 | 1.40 | 1.23 | 1.40 | 00:00:00 | | 2006-11-29 | 67,800 | 1.45 | 1.86 | 1.40 | 1.60 | 00:00:00 | | 2006-11-30 | 130,600 | 1.60 | 1.80 | 1.60 | 1.75 | 00:00:00 | | 2006-12-01 | 41,500 | 1.69 | 1.70 | 1.50 | 1.52 | 00:00:00 | | 2006-12-04 | 43,200 | 1.51 | 1.67 | 1.51 | 1.61 | 00:00:00 | | 2006-12-05 | 230,400 | 1.65 | 1.69 | 1.53 | 1.66 | 00:00:00 | | 2006-12-06 | 92,000 | 1.60 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2006-12-07 | 140,600 | 1.70 | 1.70 | 1.54 | 1.60 | 00:00:00 | | 2006-12-08 | 34,000 | 1.55 | 1.60 | 1.49 | 1.58 | 00:00:00 | | 2006-12-11 | 8,800 | 1.63 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2006-12-12 | 24,400 | 1.51 | 1.62 | 1.51 | 1.62 | 00:00:00 | | 2006-12-13 | 22,600 | 1.55 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2006-12-14 | 27,700 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2006-12-15 | 16,400 | 1.60 | 1.64 | 1.51 | 1.51 | 00:00:00 | | 2006-12-18 | 18,000 | 1.49 | 1.60 | 1.49 | 1.60 | 00:00:00 | | 2006-12-19 | 3,400 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2006-12-20 | 31,700 | 1.64 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2006-12-21 | 16,000 | 1.60 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2006-12-22 | 52,900 | 1.60 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2006-12-27 | 27,700 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2006-12-28 | 14,700 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2006-12-29 | 36,000 | 1.67 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2007-01-02 | 13,100 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2007-01-03 | 20,600 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2007-01-04 | 52,400 | 1.69 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2007-01-05 | 7,400 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2007-01-08 | 12,300 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2007-01-09 | 28,500 | 1.32 | 1.58 | 1.30 | 1.41 | 00:00:00 | | 2007-01-10 | 2,200 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2007-01-11 | 23,400 | 1.57 | 1.58 | 1.45 | 1.54 | 00:00:00 | | 2007-01-12 | 36,000 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2007-01-15 | 20,100 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2007-01-16 | 42,600 | 1.50 | 1.59 | 1.45 | 1.59 | 00:00:00 | | 2007-01-17 | 24,600 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2007-01-18 | 89,600 | 1.55 | 1.65 | 1.55 | 1.63 | 00:00:00 | | 2007-01-19 | 55,600 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2007-01-22 | 7,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2007-01-23 | 45,600 | 1.65 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2007-01-24 | 63,800 | 1.56 | 1.70 | 1.50 | 1.70 | 00:00:00 | | 2007-01-25 | 49,000 | 1.65 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2007-01-26 | 94,300 | 1.70 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2007-01-29 | 15,200 | 1.67 | 1.67 | 1.55 | 1.55 | 00:00:00 | | 2007-01-30 | 16,600 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2007-01-31 | 53,200 | 1.59 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2007-02-01 | 51,200 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2007-02-02 | 35,100 | 1.55 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2007-02-05 | 10,000 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2007-02-06 | 7,500 | 1.62 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2007-02-07 | 9,300 | 1.58 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2007-02-08 | 19,100 | 1.60 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2007-02-09 | 79,800 | 1.53 | 1.65 | 1.53 | 1.65 | 00:00:00 | | 2007-02-12 | 10,600 | 1.61 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2007-02-13 | 28,600 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2007-02-14 | 23,600 | 1.62 | 1.62 | 1.50 | 1.58 | 00:00:00 | | 2007-02-15 | 13,600 | 1.58 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2007-02-16 | 32,700 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2007-02-19 | 28,300 | 1.51 | 1.65 | 1.50 | 1.59 | 00:00:00 | | 2007-02-20 | 36,800 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2007-02-21 | 163,800 | 1.69 | 1.69 | 1.50 | 1.63 | 00:00:00 | | 2007-02-22 | 24,100 | 1.50 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2007-02-23 | 28,300 | 1.64 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2007-02-26 | 145,800 | 1.65 | 1.72 | 1.64 | 1.70 | 00:00:00 | | 2007-02-27 | 62,400 | 1.73 | 1.79 | 1.62 | 1.71 | 00:00:00 | | 2007-02-28 | 44,900 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2007-03-01 | 16,400 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2007-03-02 | 95,600 | 1.65 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2007-03-05 | 11,000 | 1.60 | 1.72 | 1.60 | 1.67 | 00:00:00 | | 2007-03-06 | 253,200 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2007-03-07 | 207,600 | 1.52 | 1.66 | 1.52 | 1.66 | 00:00:00 | | 2007-03-08 | 65,700 | 1.56 | 1.65 | 1.56 | 1.63 | 00:00:00 | | 2007-03-09 | 25,100 | 1.63 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2007-03-12 | 113,700 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2007-03-13 | 187,000 | 1.65 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2007-03-14 | 17,000 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2007-03-15 | 71,100 | 1.67 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2007-03-16 | 239,000 | 1.65 | 1.80 | 1.60 | 1.75 | 00:00:00 | | 2007-03-19 | 71,800 | 1.75 | 1.76 | 1.65 | 1.76 | 00:00:00 | | 2007-03-20 | 6,400 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2007-03-21 | 34,300 | 1.90 | 1.90 | 1.80 | 1.82 | 00:00:00 | | 2007-03-22 | 60,100 | 1.85 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2007-03-23 | 17,600 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2007-03-26 | 149,400 | 1.80 | 2.30 | 1.80 | 2.20 | 00:00:00 | | 2007-03-27 | 102,400 | 2.25 | 2.50 | 2.20 | 2.20 | 00:00:00 | | 2007-03-28 | 192,100 | 2.10 | 2.10 | 2.02 | 2.05 | 00:00:00 | | 2007-03-29 | 85,400 | 2.05 | 2.08 | 2.00 | 2.08 | 00:00:00 | | 2007-03-30 | 7,600 | 2.08 | 2.08 | 2.00 | 2.00 | 00:00:00 | | 2007-04-02 | 79,900 | 2.05 | 2.08 | 1.96 | 2.08 | 00:00:00 | | 2007-04-03 | 117,200 | 2.01 | 2.15 | 2.01 | 2.15 | 00:00:00 | | 2007-04-04 | 75,400 | 2.27 | 2.49 | 2.27 | 2.49 | 00:00:00 | | 2007-04-05 | 28,300 | 2.39 | 2.40 | 2.27 | 2.40 | 00:00:00 | | 2007-04-09 | 39,600 | 2.25 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2007-04-10 | 45,600 | 2.36 | 2.49 | 2.35 | 2.40 | 00:00:00 | | 2007-04-11 | 183,500 | 2.42 | 2.53 | 2.40 | 2.40 | 00:00:00 | | 2007-04-12 | 64,900 | 2.45 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2007-04-13 | 42,500 | 2.40 | 2.40 | 2.34 | 2.40 | 00:00:00 | | 2007-04-16 | 76,500 | 2.40 | 2.48 | 2.40 | 2.45 | 00:00:00 | | 2007-04-17 | 34,800 | 2.41 | 2.44 | 2.32 | 2.44 | 00:00:00 | | 2007-04-18 | 18,200 | 2.36 | 2.36 | 2.34 | 2.35 | 00:00:00 | | 2007-04-19 | 110,800 | 2.34 | 2.35 | 2.31 | 2.35 | 00:00:00 | | 2007-04-20 | 46,600 | 2.35 | 2.39 | 2.30 | 2.35 | 00:00:00 | | 2007-04-23 | 41,600 | 2.30 | 2.45 | 2.30 | 2.41 | 00:00:00 | | 2007-04-24 | 89,000 | 2.45 | 2.46 | 2.35 | 2.45 | 00:00:00 | | 2007-04-25 | 56,200 | 2.45 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2007-04-26 | 14,100 | 2.37 | 2.42 | 2.37 | 2.40 | 00:00:00 | | 2007-04-27 | 109,100 | 2.36 | 2.53 | 2.34 | 2.50 | 00:00:00 | | 2007-04-30 | 192,600 | 2.50 | 2.50 | 2.38 | 2.42 | 00:00:00 | | 2007-05-01 | 26,100 | 2.42 | 2.42 | 2.36 | 2.36 | 00:00:00 | | 2007-05-02 | 191,200 | 2.48 | 2.60 | 2.35 | 2.45 | 00:00:00 | | 2007-05-03 | 128,000 | 2.46 | 2.70 | 2.46 | 2.60 | 00:00:00 | | 2007-05-04 | 82,100 | 2.50 | 2.65 | 2.50 | 2.60 | 00:00:00 | | 2007-05-07 | 38,100 | 2.59 | 2.59 | 2.46 | 2.57 | 00:00:00 | | 2007-05-08 | 27,400 | 2.57 | 2.57 | 2.42 | 2.52 | 00:00:00 | | 2007-05-09 | 173,200 | 2.45 | 2.65 | 2.43 | 2.60 | 00:00:00 | | 2007-05-10 | 79,600 | 2.50 | 2.60 | 2.45 | 2.60 | 00:00:00 | | 2007-05-11 | 45,800 | 2.60 | 2.76 | 2.60 | 2.76 | 00:00:00 | | 2007-05-14 | 58,600 | 2.78 | 2.78 | 2.55 | 2.66 | 00:00:00 | | 2007-05-15 | 56,300 | 2.65 | 2.67 | 2.60 | 2.65 | 00:00:00 | | 2007-05-16 | 36,700 | 2.45 | 2.53 | 2.33 | 2.53 | 00:00:00 | | 2007-05-17 | 33,900 | 2.34 | 2.50 | 2.34 | 2.50 | 00:00:00 | | 2007-05-18 | 14,600 | 2.50 | 2.55 | 2.47 | 2.55 | 00:00:00 | | 2007-05-22 | 53,400 | 2.65 | 2.65 | 2.52 | 2.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 > >> |
|
