|
 Sultan Minerals I - [Ticker: SUL.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | 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 | | SUL.V quotes from 2000-01-01 to 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-23 | 43,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-02-26 | 253,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-02-27 | 78,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-02-28 | 11,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-03-01 | 210,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-02 | 171,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-05 | 181,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-06 | 66,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-07 | 376,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-08 | 17,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-03-09 | 19,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-03-12 | 97,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-03-13 | 160,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-14 | 5,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2007-03-16 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2007-03-19 | 32,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2007-03-20 | 34,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2007-03-21 | 78,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2007-03-22 | 1,143,800 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2007-03-23 | 1,461,000 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2007-03-26 | 2,164,700 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2007-03-27 | 988,800 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2007-03-28 | 340,800 | 0.26 | 0.26 | 0.21 | 0.24 | 00:00:00 | | 2007-03-29 | 446,400 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2007-03-30 | 576,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-04-02 | 4,812,000 | 0.28 | 0.34 | 0.27 | 0.33 | 00:00:00 | | 2007-04-03 | 3,729,500 | 0.34 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2007-04-04 | 929,200 | 0.32 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2007-04-05 | 495,100 | 0.31 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2007-04-09 | 357,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2007-04-10 | 524,300 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2007-04-11 | 406,100 | 0.30 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2007-04-12 | 122,500 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2007-04-13 | 320,600 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2007-04-16 | 289,500 | 0.29 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2007-04-17 | 414,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-04-18 | 291,200 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-04-19 | 502,100 | 0.25 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2007-04-20 | 293,500 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2007-04-23 | 364,000 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2007-04-24 | 188,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2007-04-25 | 134,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-04-26 | 187,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2007-04-27 | 166,900 | 0.23 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2007-04-30 | 168,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-05-01 | 261,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2007-05-02 | 169,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2007-05-03 | 245,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2007-05-04 | 199,000 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2007-05-07 | 306,400 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2007-05-08 | 321,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-05-09 | 138,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-05-10 | 80,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-05-11 | 395,500 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2007-05-14 | 313,100 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2007-05-15 | 252,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2007-05-16 | 148,500 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-05-17 | 108,700 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2007-05-18 | 44,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2007-05-22 | 119,500 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2007-05-23 | 60,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2007-05-24 | 134,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2007-05-25 | 164,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2007-05-28 | 42,300 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2007-05-29 | 149,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-05-30 | 211,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2007-05-31 | 50,300 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2007-06-01 | 10,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2007-06-04 | 84,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2007-06-05 | 79,500 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2007-06-06 | 18,398,200 | 0.25 | 0.70 | 0.25 | 0.48 | 00:00:00 | | 2007-06-07 | 3,012,000 | 0.48 | 0.48 | 0.40 | 0.42 | 00:00:00 | | 2007-06-08 | 1,197,800 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2007-06-11 | 1,110,500 | 0.38 | 0.42 | 0.37 | 0.39 | 00:00:00 | | 2007-06-12 | 811,000 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-06-13 | 197,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-06-14 | 490,100 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-06-15 | 509,800 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2007-06-18 | 166,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-06-19 | 359,100 | 0.37 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2007-06-20 | 546,300 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2007-06-21 | 154,100 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-06-22 | 215,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2007-06-25 | 534,700 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2007-06-26 | 623,300 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2007-06-27 | 400,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-06-28 | 525,000 | 0.33 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2007-06-29 | 600,400 | 0.35 | 0.38 | 0.34 | 0.36 | 00:00:00 | | 2007-07-03 | 672,400 | 0.37 | 0.43 | 0.35 | 0.41 | 00:00:00 | | 2007-07-04 | 384,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-07-05 | 671,300 | 0.43 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2007-07-06 | 264,300 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-07-09 | 184,500 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2007-07-10 | 138,900 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2007-07-11 | 393,200 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2007-07-12 | 81,000 | 0.39 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-07-13 | 288,500 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-07-16 | 1,461,000 | 0.40 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2007-07-17 | 1,453,300 | 0.46 | 0.55 | 0.46 | 0.51 | 00:00:00 | | 2007-07-18 | 11,651,800 | 0.65 | 0.71 | 0.49 | 0.49 | 00:00:00 | | 2007-07-19 | 3,320,800 | 0.48 | 0.50 | 0.42 | 0.44 | 00:00:00 | | 2007-07-20 | 1,271,000 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2007-07-23 | 1,191,000 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-07-24 | 620,300 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-07-25 | 214,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-07-26 | 531,200 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-07-27 | 228,500 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-07-30 | 220,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-07-31 | 429,300 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-08-01 | 220,100 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-08-02 | 298,500 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2007-08-03 | 387,500 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2007-08-07 | 89,300 | 0.36 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-08-08 | 227,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2007-08-09 | 209,800 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2007-08-10 | 421,800 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2007-08-13 | 201,000 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2007-08-14 | 131,200 | 0.36 | 0.36 | 0.32 | 0.33 | 00:00:00 | | 2007-08-15 | 209,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2007-08-16 | 544,600 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
