|
 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 | | 2008-10-28 | 892,200 | 0.47 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2008-10-29 | 430,100 | 0.55 | 0.55 | 0.48 | 0.53 | 00:00:00 | | 2008-10-30 | 108,700 | 0.55 | 0.58 | 0.52 | 0.56 | 00:00:00 | | 2008-10-31 | 613,900 | 0.59 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2008-11-03 | 165,100 | 0.62 | 0.70 | 0.55 | 0.55 | 00:00:00 | | 2008-11-04 | 89,500 | 0.64 | 0.78 | 0.62 | 0.75 | 00:00:00 | | 2008-11-05 | 163,800 | 0.80 | 0.94 | 0.69 | 0.69 | 00:00:00 | | 2008-11-06 | 83,500 | 0.72 | 0.86 | 0.66 | 0.68 | 00:00:00 | | 2008-11-07 | 122,500 | 0.75 | 0.84 | 0.70 | 0.74 | 00:00:00 | | 2008-11-10 | 79,500 | 0.82 | 0.82 | 0.70 | 0.70 | 00:00:00 | | 2008-11-11 | 201,900 | 0.70 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2008-11-12 | 325,800 | 0.58 | 0.62 | 0.45 | 0.50 | 00:00:00 | | 2008-11-13 | 209,200 | 0.55 | 0.55 | 0.46 | 0.50 | 00:00:00 | | 2008-11-14 | 192,200 | 0.55 | 0.58 | 0.46 | 0.46 | 00:00:00 | | 2008-11-17 | 71,000 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2008-11-18 | 238,600 | 0.46 | 0.50 | 0.44 | 0.48 | 00:00:00 | | 2008-11-19 | 194,700 | 0.54 | 0.54 | 0.38 | 0.40 | 00:00:00 | | 2008-11-20 | 1,043,700 | 0.40 | 0.41 | 0.30 | 0.35 | 00:00:00 | | 2008-11-21 | 949,900 | 0.41 | 0.44 | 0.36 | 0.40 | 00:00:00 | | 2008-11-24 | 1,408,600 | 0.45 | 0.52 | 0.45 | 0.52 | 00:00:00 | | 2008-11-25 | 262,600 | 0.48 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2008-11-26 | 82,400 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-11-27 | 30,100 | 0.48 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2008-11-28 | 93,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-12-01 | 108,200 | 0.49 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-12-02 | 25,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-12-03 | 23,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2008-12-04 | 636,400 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-12-05 | 148,500 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2008-12-08 | 516,100 | 0.40 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2008-12-09 | 188,900 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2008-12-10 | 370,500 | 0.42 | 0.44 | 0.37 | 0.40 | 00:00:00 | | 2008-12-11 | 2,812,700 | 0.39 | 0.44 | 0.36 | 0.43 | 00:00:00 | | 2008-12-12 | 239,200 | 0.43 | 0.50 | 0.43 | 0.49 | 00:00:00 | | 2008-12-15 | 777,500 | 0.50 | 0.59 | 0.48 | 0.59 | 00:00:00 | | 2008-12-16 | 312,900 | 0.62 | 0.80 | 0.54 | 0.80 | 00:00:00 | | 2008-12-17 | 13,500 | 0.79 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2008-12-18 | 312,300 | 0.80 | 0.81 | 0.62 | 0.69 | 00:00:00 | | 2008-12-19 | 107,400 | 0.68 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2008-12-22 | 2,154,800 | 0.63 | 0.71 | 0.63 | 0.67 | 00:00:00 | | 2008-12-23 | 206,700 | 0.75 | 0.75 | 0.66 | 0.66 | 00:00:00 | | 2008-12-24 | 119,300 | 0.75 | 0.75 | 0.66 | 0.68 | 00:00:00 | | 2008-12-29 | 184,800 | 0.75 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2008-12-30 | 194,600 | 0.73 | 0.78 | 0.68 | 0.70 | 00:00:00 | | 2008-12-31 | 440,300 | 0.70 | 0.70 | 0.60 | 0.68 | 00:00:00 | | 2009-01-02 | 250,700 | 0.67 | 0.79 | 0.62 | 0.75 | 00:00:00 | | 2009-01-05 | 334,900 | 0.78 | 0.78 | 0.67 | 0.70 | 00:00:00 | | 2009-01-06 | 625,700 | 0.70 | 0.84 | 0.70 | 0.83 | 00:00:00 | | 2009-01-07 | 356,100 | 0.80 | 0.80 | 0.74 | 0.79 | 00:00:00 | | 2009-01-08 | 151,500 | 0.80 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2009-01-09 | 159,800 | 0.77 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2009-01-12 | 133,200 | 0.78 | 0.78 | 0.71 | 0.71 | 00:00:00 | | 2009-01-13 | 48,200 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2009-01-14 | 131,700 | 0.74 | 0.74 | 0.67 | 0.72 | 00:00:00 | | 2009-01-15 | 181,500 | 0.70 | 0.74 | 0.63 | 0.70 | 00:00:00 | | 2009-01-16 | 148,500 | 0.72 | 0.78 | 0.70 | 0.73 | 00:00:00 | | 2009-01-19 | 44,100 | 0.76 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2009-01-20 | 212,600 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2009-01-21 | 74,000 | 0.74 | 0.74 | 0.68 | 0.70 | 00:00:00 | | 2009-01-22 | 84,400 | 0.70 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2009-01-23 | 380,700 | 0.71 | 0.80 | 0.71 | 0.75 | 00:00:00 | | 2009-01-26 | 454,600 | 0.81 | 0.93 | 0.80 | 0.88 | 00:00:00 | | 2009-01-27 | 151,800 | 0.88 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2009-01-28 | 129,600 | 0.85 | 0.86 | 0.78 | 0.80 | 00:00:00 | | 2009-01-29 | 250,600 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2009-01-30 | 821,100 | 0.86 | 0.86 | 0.79 | 0.81 | 00:00:00 | | 2009-02-02 | 358,700 | 0.88 | 0.88 | 0.78 | 0.80 | 00:00:00 | | 2009-02-03 | 291,700 | 0.81 | 0.83 | 0.73 | 0.78 | 00:00:00 | | 2009-02-04 | 248,100 | 0.80 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2009-02-05 | 180,100 | 0.83 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2009-02-06 | 653,100 | 0.88 | 1.00 | 0.88 | 0.94 | 00:00:00 | | 2009-02-09 | 773,200 | 0.97 | 0.97 | 0.83 | 0.90 | 00:00:00 | | 2009-02-10 | 344,100 | 0.91 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2009-02-11 | 1,465,900 | 0.92 | 1.03 | 0.88 | 0.92 | 00:00:00 | | 2009-02-12 | 440,700 | 0.91 | 0.97 | 0.91 | 0.95 | 00:00:00 | | 2009-02-13 | 1,024,700 | 0.93 | 1.20 | 0.93 | 1.17 | 00:00:00 | | 2009-02-17 | 1,915,200 | 1.20 | 1.30 | 1.08 | 1.13 | 00:00:00 | | 2009-02-18 | 499,700 | 1.15 | 1.24 | 1.10 | 1.22 | 00:00:00 | | 2009-02-19 | 417,700 | 1.21 | 1.21 | 1.10 | 1.11 | 00:00:00 | | 2009-02-20 | 2,760,600 | 1.19 | 1.24 | 1.16 | 1.23 | 00:00:00 | | 2009-02-23 | 898,600 | 1.18 | 1.25 | 1.16 | 1.24 | 00:00:00 | | 2009-02-24 | 493,000 | 1.28 | 1.28 | 1.13 | 1.13 | 00:00:00 | | 2009-02-25 | 320,500 | 1.15 | 1.18 | 1.07 | 1.09 | 00:00:00 | | 2009-02-26 | 356,100 | 1.08 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2009-02-27 | 203,100 | 1.12 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2009-03-02 | 273,600 | 1.10 | 1.10 | 0.98 | 1.00 | 00:00:00 | | 2009-03-03 | 206,600 | 1.01 | 1.07 | 0.96 | 1.05 | 00:00:00 | | 2009-03-04 | 425,700 | 1.09 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2009-03-05 | 387,300 | 1.08 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2009-03-06 | 418,100 | 1.13 | 1.18 | 1.09 | 1.10 | 00:00:00 | | 2009-03-09 | 410,300 | 1.14 | 1.14 | 1.05 | 1.08 | 00:00:00 | | 2009-03-10 | 247,400 | 1.07 | 1.13 | 1.01 | 1.12 | 00:00:00 | | 2009-03-11 | 979,100 | 1.15 | 1.28 | 1.10 | 1.25 | 00:00:00 | | 2009-03-12 | 10,360,200 | 1.36 | 1.50 | 1.36 | 1.45 | 00:00:00 | | 2009-03-13 | 2,698,200 | 1.44 | 1.51 | 1.44 | 1.49 | 00:00:00 | | 2009-03-16 | 722,300 | 1.45 | 1.51 | 1.43 | 1.50 | 00:00:00 | | 2009-03-17 | 943,700 | 1.45 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2009-03-18 | 1,024,300 | 1.43 | 1.72 | 1.41 | 1.65 | 00:00:00 | | 2009-03-19 | 1,248,300 | 1.63 | 1.84 | 1.63 | 1.82 | 00:00:00 | | 2009-03-20 | 1,451,200 | 1.77 | 1.89 | 1.76 | 1.87 | 00:00:00 | | 2009-03-23 | 2,124,000 | 1.85 | 1.93 | 1.79 | 1.80 | 00:00:00 | | 2009-03-24 | 3,431,000 | 1.75 | 1.86 | 1.73 | 1.85 | 00:00:00 | | 2009-03-25 | 1,298,600 | 1.85 | 1.89 | 1.83 | 1.89 | 00:00:00 | | 2009-03-26 | 1,867,700 | 1.86 | 1.94 | 1.86 | 1.91 | 00:00:00 | | 2009-03-27 | 1,165,600 | 1.81 | 1.94 | 1.81 | 1.90 | 00:00:00 | | 2009-03-30 | 753,700 | 1.85 | 1.90 | 1.75 | 1.81 | 00:00:00 | | 2009-03-31 | 622,300 | 1.86 | 1.92 | 1.83 | 1.86 | 00:00:00 | | 2009-04-01 | 1,001,400 | 1.92 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2009-04-02 | 376,300 | 1.86 | 1.94 | 1.83 | 1.94 | 00:00:00 | | 2009-04-03 | 232,000 | 1.89 | 1.92 | 1.77 | 1.79 | 00:00:00 | | 2009-04-06 | 2,716,200 | 1.74 | 1.76 | 1.61 | 1.71 | 00:00:00 | | 2009-04-07 | 87,000 | 1.75 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2009-04-08 | 120,400 | 1.69 | 1.80 | 1.69 | 1.75 | 00:00:00 | | 2009-04-09 | 89,300 | 1.70 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2009-04-13 | 135,500 | 1.83 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2009-04-14 | 43,500 | 1.84 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2009-04-15 | 524,100 | 1.82 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2009-04-16 | 1,178,100 | 1.80 | 1.80 | 1.68 | 1.71 | 00:00:00 | | 2009-04-17 | 222,900 | 1.65 | 1.73 | 1.61 | 1.62 | 00:00:00 | | 2009-04-20 | 128,200 | 1.63 | 1.78 | 1.63 | 1.69 | 00:00:00 | | 2009-04-21 | 213,700 | 1.70 | 1.70 | 1.59 | 1.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 > >> |
|
