|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-06 | 73,600 | 2.84 | 2.95 | 2.81 | 2.89 | 00:00:00 | | 2008-05-07 | 49,500 | 2.89 | 2.89 | 2.77 | 2.77 | 00:00:00 | | 2008-05-08 | 69,800 | 2.80 | 2.85 | 2.70 | 2.70 | 00:00:00 | | 2008-05-09 | 25,300 | 2.63 | 2.80 | 2.63 | 2.78 | 00:00:00 | | 2008-05-12 | 38,500 | 2.78 | 2.78 | 2.67 | 2.74 | 00:00:00 | | 2008-05-13 | 29,700 | 2.73 | 2.73 | 2.65 | 2.71 | 00:00:00 | | 2008-05-14 | 29,000 | 2.70 | 2.72 | 2.61 | 2.65 | 00:00:00 | | 2008-05-15 | 37,600 | 2.71 | 2.72 | 2.65 | 2.65 | 00:00:00 | | 2008-05-16 | 59,500 | 2.73 | 2.78 | 2.70 | 2.70 | 00:00:00 | | 2008-05-20 | 96,500 | 2.75 | 2.76 | 2.61 | 2.65 | 00:00:00 | | 2008-05-21 | 106,300 | 2.70 | 2.75 | 2.65 | 2.75 | 00:00:00 | | 2008-05-22 | 82,500 | 2.78 | 2.83 | 2.73 | 2.83 | 00:00:00 | | 2008-05-23 | 190,900 | 2.82 | 2.83 | 2.80 | 2.80 | 00:00:00 | | 2008-05-26 | 56,200 | 2.80 | 2.84 | 2.80 | 2.82 | 00:00:00 | | 2008-05-27 | 54,600 | 2.83 | 2.83 | 2.75 | 2.82 | 00:00:00 | | 2008-05-28 | 34,400 | 2.82 | 2.82 | 2.74 | 2.81 | 00:00:00 | | 2008-05-29 | 20,749,800 | 2.72 | 2.80 | 2.50 | 2.60 | 00:00:00 | | 2008-05-30 | 117,600 | 2.68 | 2.70 | 2.57 | 2.68 | 00:00:00 | | 2008-06-02 | 155,000 | 2.65 | 2.70 | 2.54 | 2.65 | 00:00:00 | | 2008-06-03 | 175,900 | 2.60 | 2.70 | 2.60 | 2.66 | 00:00:00 | | 2008-06-04 | 989,900 | 2.67 | 2.69 | 2.61 | 2.65 | 00:00:00 | | 2008-06-05 | 22,700 | 2.65 | 2.65 | 2.55 | 2.57 | 00:00:00 | | 2008-06-06 | 151,000 | 2.60 | 2.65 | 2.60 | 2.61 | 00:00:00 | | 2008-06-09 | 24,600 | 2.65 | 2.65 | 2.60 | 2.65 | 00:00:00 | | 2008-06-10 | 94,700 | 2.60 | 2.60 | 2.48 | 2.48 | 00:00:00 | | 2008-06-11 | 25,200 | 2.55 | 2.55 | 2.44 | 2.44 | 00:00:00 | | 2008-06-12 | 155,800 | 2.50 | 2.50 | 2.30 | 2.32 | 00:00:00 | | 2008-06-13 | 97,300 | 2.42 | 2.42 | 2.30 | 2.39 | 00:00:00 | | 2008-06-16 | 39,100 | 2.34 | 2.47 | 2.34 | 2.40 | 00:00:00 | | 2008-06-17 | 34,700 | 2.48 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2008-06-18 | 64,100 | 2.50 | 2.54 | 2.36 | 2.54 | 00:00:00 | | 2008-06-19 | 33,900 | 2.51 | 2.51 | 2.43 | 2.47 | 00:00:00 | | 2008-06-20 | 80,300 | 2.37 | 2.44 | 2.25 | 2.25 | 00:00:00 | | 2008-06-23 | 53,300 | 2.30 | 2.40 | 2.29 | 2.29 | 00:00:00 | | 2008-06-24 | 218,100 | 2.25 | 2.34 | 2.23 | 2.31 | 00:00:00 | | 2008-06-25 | 28,800 | 2.40 | 2.40 | 2.25 | 2.34 | 00:00:00 | | 2008-06-26 | 93,300 | 2.34 | 2.50 | 2.34 | 2.50 | 00:00:00 | | 2008-06-27 | 83,900 | 2.51 | 2.65 | 2.51 | 2.60 | 00:00:00 | | 2008-06-30 | 29,700 | 2.65 | 2.65 | 2.56 | 2.65 | 00:00:00 | | 2008-07-02 | 147,200 | 2.60 | 2.70 | 2.55 | 2.64 | 00:00:00 | | 2008-07-03 | 35,900 | 2.56 | 2.56 | 2.28 | 2.45 | 00:00:00 | | 2008-07-04 | 64,700 | 2.40 | 2.40 | 2.25 | 2.31 | 00:00:00 | | 2008-07-07 | 501,500 | 2.26 | 2.28 | 2.10 | 2.10 | 00:00:00 | | 2008-07-08 | 211,500 | 2.16 | 2.16 | 2.02 | 2.08 | 00:00:00 | | 2008-07-09 | 372,300 | 2.05 | 2.05 | 1.99 | 2.00 | 00:00:00 | | 2008-07-10 | 296,400 | 1.99 | 2.20 | 1.99 | 2.05 | 00:00:00 | | 2008-07-11 | 170,100 | 2.07 | 2.16 | 1.95 | 2.15 | 00:00:00 | | 2008-07-14 | 216,300 | 2.15 | 2.15 | 1.96 | 2.07 | 00:00:00 | | 2008-07-15 | 93,500 | 2.10 | 2.15 | 2.00 | 2.04 | 00:00:00 | | 2008-07-16 | 161,200 | 2.05 | 2.07 | 1.98 | 2.02 | 00:00:00 | | 2008-07-17 | 161,400 | 2.05 | 2.07 | 1.80 | 1.91 | 00:00:00 | | 2008-07-18 | 108,900 | 2.05 | 2.05 | 1.96 | 1.99 | 00:00:00 | | 2008-07-21 | 193,000 | 1.99 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2008-07-22 | 131,600 | 2.00 | 2.00 | 1.80 | 1.80 | 00:00:00 | | 2008-07-23 | 119,200 | 1.88 | 1.88 | 1.71 | 1.73 | 00:00:00 | | 2008-07-24 | 132,600 | 1.73 | 1.80 | 1.60 | 1.61 | 00:00:00 | | 2008-07-25 | 98,500 | 1.77 | 1.78 | 1.65 | 1.70 | 00:00:00 | | 2008-07-28 | 90,400 | 1.75 | 1.76 | 1.64 | 1.76 | 00:00:00 | | 2008-07-29 | 71,100 | 1.78 | 1.78 | 1.65 | 1.75 | 00:00:00 | | 2008-07-30 | 17,300 | 1.75 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2008-07-31 | 13,700 | 1.79 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2008-08-01 | 33,900 | 1.83 | 1.83 | 1.78 | 1.82 | 00:00:00 | | 2008-08-05 | 134,700 | 1.75 | 1.82 | 1.65 | 1.79 | 00:00:00 | | 2008-08-06 | 35,700 | 1.79 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2008-08-07 | 304,200 | 1.78 | 1.78 | 1.67 | 1.67 | 00:00:00 | | 2008-08-08 | 429,900 | 1.65 | 1.65 | 1.16 | 1.58 | 00:00:00 | | 2008-08-11 | 156,700 | 1.60 | 1.60 | 1.35 | 1.39 | 00:00:00 | | 2008-08-12 | 219,200 | 1.40 | 1.44 | 1.31 | 1.31 | 00:00:00 | | 2008-08-13 | 135,000 | 1.40 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2008-08-14 | 440,400 | 1.50 | 1.50 | 1.32 | 1.39 | 00:00:00 | | 2008-08-15 | 172,100 | 1.39 | 1.50 | 1.35 | 1.46 | 00:00:00 | | 2008-08-18 | 43,400 | 1.50 | 1.50 | 1.38 | 1.47 | 00:00:00 | | 2008-08-19 | 40,000 | 1.39 | 1.50 | 1.39 | 1.40 | 00:00:00 | | 2008-08-20 | 29,600 | 1.47 | 1.58 | 1.43 | 1.45 | 00:00:00 | | 2008-08-21 | 224,500 | 1.49 | 1.65 | 1.40 | 1.40 | 00:00:00 | | 2008-08-22 | 90,200 | 1.51 | 1.62 | 1.45 | 1.62 | 00:00:00 | | 2008-08-25 | 103,500 | 1.64 | 1.77 | 1.41 | 1.41 | 00:00:00 | | 2008-08-26 | 81,200 | 1.50 | 1.61 | 1.42 | 1.44 | 00:00:00 | | 2008-08-27 | 255,700 | 1.46 | 1.60 | 1.37 | 1.40 | 00:00:00 | | 2008-08-28 | 175,200 | 1.59 | 1.59 | 1.45 | 1.59 | 00:00:00 | | 2008-08-29 | 60,800 | 1.59 | 1.59 | 1.44 | 1.47 | 00:00:00 | | 2008-09-02 | 72,100 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2008-09-03 | 59,700 | 1.38 | 1.47 | 1.37 | 1.41 | 00:00:00 | | 2008-09-04 | 242,200 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2008-09-05 | 223,200 | 1.40 | 1.40 | 1.27 | 1.37 | 00:00:00 | | 2008-09-08 | 84,500 | 1.28 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2008-09-09 | 114,300 | 1.20 | 1.22 | 1.02 | 1.02 | 00:00:00 | | 2008-09-10 | 138,400 | 1.03 | 1.16 | 1.02 | 1.06 | 00:00:00 | | 2008-09-11 | 58,800 | 1.09 | 1.27 | 1.07 | 1.20 | 00:00:00 | | 2008-09-12 | 875,200 | 1.28 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2008-09-15 | 114,000 | 1.30 | 1.30 | 1.10 | 1.19 | 00:00:00 | | 2008-09-16 | 48,200 | 1.16 | 1.19 | 1.08 | 1.09 | 00:00:00 | | 2008-09-17 | 272,400 | 1.15 | 1.30 | 1.15 | 1.30 | 00:00:00 | | 2008-09-18 | 229,500 | 1.37 | 1.37 | 1.20 | 1.25 | 00:00:00 | | 2008-09-19 | 219,900 | 1.30 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2008-09-22 | 227,900 | 1.37 | 1.77 | 1.37 | 1.60 | 00:00:00 | | 2008-09-23 | 149,300 | 1.63 | 1.70 | 1.54 | 1.60 | 00:00:00 | | 2008-09-24 | 81,900 | 1.60 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2008-09-25 | 12,700 | 1.68 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2008-09-26 | 64,700 | 1.65 | 1.65 | 1.50 | 1.58 | 00:00:00 | | 2008-09-29 | 70,100 | 1.46 | 1.46 | 1.35 | 1.35 | 00:00:00 | | 2008-09-30 | 52,100 | 1.44 | 1.44 | 1.35 | 1.43 | 00:00:00 | | 2008-10-01 | 27,900 | 1.40 | 1.43 | 1.33 | 1.43 | 00:00:00 | | 2008-10-02 | 135,500 | 1.43 | 1.43 | 1.20 | 1.25 | 00:00:00 | | 2008-10-03 | 100,000 | 1.25 | 1.25 | 1.11 | 1.12 | 00:00:00 | | 2008-10-06 | 227,900 | 1.15 | 1.15 | 0.87 | 0.92 | 00:00:00 | | 2008-10-07 | 342,800 | 0.92 | 1.00 | 0.85 | 0.88 | 00:00:00 | | 2008-10-08 | 316,600 | 0.81 | 0.97 | 0.68 | 0.92 | 00:00:00 | | 2008-10-09 | 26,000 | 0.97 | 0.97 | 0.88 | 0.95 | 00:00:00 | | 2008-10-10 | 139,900 | 0.82 | 0.82 | 0.66 | 0.70 | 00:00:00 | | 2008-10-14 | 203,100 | 1.00 | 1.00 | 0.82 | 0.90 | 00:00:00 | | 2008-10-15 | 101,300 | 0.82 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2008-10-16 | 162,000 | 0.75 | 0.75 | 0.61 | 0.66 | 00:00:00 | | 2008-10-17 | 998,200 | 0.69 | 0.69 | 0.52 | 0.65 | 00:00:00 | | 2008-10-20 | 158,500 | 0.74 | 0.74 | 0.61 | 0.66 | 00:00:00 | | 2008-10-21 | 45,500 | 0.64 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2008-10-22 | 2,337,500 | 0.65 | 0.65 | 0.45 | 0.54 | 00:00:00 | | 2008-10-23 | 74,800 | 0.49 | 0.60 | 0.45 | 0.48 | 00:00:00 | | 2008-10-24 | 238,200 | 0.48 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2008-10-27 | 276,200 | 0.47 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-10-28 | 892,200 | 0.47 | 0.50 | 0.46 | 0.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 > >> |
|
