Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Searchlight Minerals Corp (OP: SRCH )

0.0051 UNCHANGED
Last Price Updated: 2:18 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0130 0.0130 0.0130 0.0130 2,000 -0.01(-39.95%)
Apr 27, 2018 0.0194 0.0216 0.0194 0.0216 6,905 +0.00(+8.25%)
Apr 26, 2018 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
Apr 23, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Apr 16, 2018 0.0249 0.0249 0.0249 0 +0.00(+24.50%)
Apr 13, 2018 0.0170 0.0200 0.0170 0.0200 114,250 +0.01(+33.33%)
Apr 12, 2018 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+18.11%)
Apr 09, 2018 0.0127 0.0127 0.0127 0 -0.01(-36.50%)
Apr 06, 2018 0.0200 0.0200 0.0200 0.0200 2,500 +0.01(+57.48%)
Apr 04, 2018 0.0127 0.0127 0.0127 0 -0.01(-39.52%)
Apr 03, 2018 0.0150 0.0210 0.0150 0.0210 16,401 +0.00(+5.00%)
Mar 29, 2018 0.0200 0.0200 0.0200 250,000 +0.00(+0.00%)
Mar 28, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Mar 27, 2018 0.0161 0.0167 0.0150 0.0150 202,500 -0.00(-6.25%)
Mar 26, 2018 0.0161 0.0161 0.0160 0.0160 25,000 -0.01(-33.61%)
Mar 23, 2018 0.0241 0.0241 0.0241 0.0241 3,500 +0.00(+4.78%)
Mar 22, 2018 0.0230 0.0230 0.0230 0.0230 17,000 +0.00(+0.00%)
Mar 20, 2018 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 19, 2018 0.0200 0.0240 0.0200 0.0230 316,300 +0.00(+15.00%)
Mar 16, 2018 0.0240 0.0270 0.0200 0.0200 152,057 -0.00(-19.03%)
Mar 14, 2018 0.0247 0.0247 0.0247 0 -0.01(-17.67%)
Mar 13, 2018 0.0240 0.0300 0.0240 0.0300 57,600 +0.00(+20.00%)
Mar 12, 2018 0.0275 0.0275 0.0250 0.0250 51,000 +0.00(+0.00%)
Mar 09, 2018 0.0350 0.0350 0.0250 0.0250 40,030 -0.01(-28.57%)
Mar 08, 2018 0.0330 0.0380 0.0330 0.0350 71,666 -0.00(-7.89%)
Mar 06, 2018 0.0380 0.0380 0.0380 0 +0.01(+16.92%)
Mar 05, 2018 0.0350 0.0350 0.0300 0.0325 37,180 -0.00(-7.14%)
Mar 02, 2018 0.0350 0.0350 0.0310 0.0350 126,666 +0.01(+66.67%)
Mar 01, 2018 0.0350 0.0350 0.0210 0.0210 132,865 -0.02(-47.50%)
Feb 28, 2018 0.0480 0.0489 0.0400 0.0400 82,352 +0.00(+0.00%)
Feb 27, 2018 0.0470 0.0480 0.0400 0.0400 107,621 -0.01(-16.67%)
Feb 26, 2018 0.0450 0.0480 0.0450 0.0480 60,000 +0.00(+6.67%)
Feb 23, 2018 0.0400 0.0485 0.0400 0.0450 19,500 -0.00(-7.79%)
Feb 22, 2018 0.0485 0.0501 0.0310 0.0488 342,650 -0.00(-0.20%)
Feb 21, 2018 0.0300 0.0495 0.0300 0.0489 334,405 +0.02(+63.00%)
Feb 20, 2018 0.0310 0.0395 0.0300 0.0300 256,166 -0.00(-3.23%)
Feb 16, 2018 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Feb 15, 2018 0.0275 0.0440 0.0270 0.0300 665,224 +0.00(+9.09%)
Feb 14, 2018 0.0149 0.0275 0.0149 0.0275 599,250 +0.01(+117.22%)
Feb 07, 2018 0.0127 0.0127 0.0127 0 -0.00(-10.85%)
Feb 05, 2018 0.0142 0.0142 0.0142 0 +0.00(+14.52%)
Feb 01, 2018 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
Jan 30, 2018 0.0125 0.0125 0.0125 61,366 -0.00(-16.67%)
Jan 25, 2018 0.0150 0.0150 0.0150 0 -0.00(-5.66%)
Jan 24, 2018 0.0121 0.0159 0.0121 0.0159 152,800 +0.00(+32.50%)
Jan 22, 2018 0.0120 0.0120 0.0120 0 -0.00(-0.83%)
Jan 19, 2018 0.0140 0.0140 0.0121 0.0121 13,192 +0.00(+0.00%)
Jan 18, 2018 0.0140 0.0140 0.0120 0.0121 53,400 -0.00(-23.90%)
Jan 17, 2018 0.0159 0.0159 0.0159 0.0159 1,300 +0.00(+22.31%)
Jan 16, 2018 0.0130 0.0130 0.0130 0.0130 66,000 -0.00(-13.33%)
Jan 12, 2018 0.0150 0.0150 0.0150 0 -0.00(-7.41%)
Jan 11, 2018 0.0162 0.0162 0.0162 0.0162 8,000 +0.00(+35.00%)
Jan 10, 2018 0.0128 0.0128 0.0120 0.0120 18,500 +0.00(+0.00%)
Jan 09, 2018 0.0120 0.0150 0.0120 0.0120 40,165 -0.00(-11.11%)
Jan 08, 2018 0.0135 0.0135 0.0135 0.0135 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jan 02, 2018 0.0135 0.0135 0.0135 0 -0.00(-9.09%)
Dec 29, 2017 0.0149 0.0149 0.0149 0 +0.00(+10.00%)
Dec 28, 2017 0.0135 0.0147 0.0135 0.0135 27,439 +0.00(+0.00%)
Dec 27, 2017 0.0080 0.0150 0.0080 0.0135 187,458 -0.00(-15.09%)
Dec 26, 2017 0.0132 0.0159 0.0132 0.0159 103,790 +0.00(+17.78%)
Dec 22, 2017 0.0080 0.0161 0.0080 0.0135 665,711 +0.00(+16.38%)
Dec 21, 2017 0.0111 0.0131 0.0080 0.0116 941,300 +0.00(+4.50%)
Dec 20, 2017 0.0113 0.0113 0.0111 0.0111 18,906 +0.00(+0.00%)
Dec 19, 2017 0.0128 0.0128 0.0111 0.0111 27,280 -0.00(-12.94%)
Dec 18, 2017 0.0125 0.0127 0.0125 0.0127 10,500 +0.00(+0.00%)
Dec 15, 2017 0.0123 0.0127 0.0123 0.0127 43,725 +0.00(+3.66%)
Dec 14, 2017 0.0111 0.0134 0.0111 0.0123 152,247 +0.00(+10.81%)
Dec 13, 2017 0.0111 0.0111 0.0111 0.0111 22,500 +0.00(+0.00%)
Dec 12, 2017 0.0111 0.0129 0.0111 0.0111 256,500 +0.00(+0.00%)
Dec 11, 2017 0.0111 0.0111 0.0111 0.0111 25,000 +0.00(+0.00%)
Dec 08, 2017 0.0115 0.0115 0.0111 0.0111 145,086 +0.00(+0.00%)
Dec 07, 2017 0.0111 0.0111 0.0111 0.0111 15,000 -0.01(-33.93%)
Dec 06, 2017 0.0168 0.0194 0.0100 0.0168 136,304 +0.00(+12.00%)
Dec 05, 2017 0.0112 0.0150 0.0100 0.0150 284,000 +0.00(+36.36%)
Dec 04, 2017 0.0111 0.0120 0.0100 0.0110 271,320 -0.00(-26.17%)
Dec 01, 2017 0.0150 0.0150 0.0110 0.0149 91,449 -0.00(-6.58%)
Nov 30, 2017 0.0159 0.0159 0.0159 0.0159 5,000 +0.00(+32.92%)
Nov 29, 2017 0.0120 0.0173 0.0110 0.0120 234,000 +0.00(+9.09%)
Nov 28, 2017 0.0080 0.0149 0.0080 0.0110 631,513 -0.01(-37.14%)
Nov 27, 2017 0.0187 0.0187 0.0175 0.0175 36,000 +0.01(+43.44%)
Nov 24, 2017 0.0297 0.0297 0.0122 0.0122 339,210 -0.01(-30.29%)
Nov 22, 2017 0.0175 0.0175 0.0122 0.0175 112,750 +0.00(+0.00%)
Nov 21, 2017 0.0258 0.0258 0.0174 0.0175 143,000 -0.00(-21.35%)
Nov 20, 2017 0.0202 0.0250 0.0202 0.0222 46,300 +0.00(+10.70%)
Nov 17, 2017 0.0317 0.0320 0.0201 0.0201 212,340 -0.01(-22.39%)
Nov 16, 2017 0.0201 0.0260 0.0201 0.0259 14,583 +0.01(+29.50%)
Nov 15, 2017 0.0212 0.0212 0.0200 0.0200 134,000 +0.00(+0.00%)
Nov 14, 2017 0.0200 0.0200 0.0200 0.0200 60,000 -0.00(-0.50%)
Nov 13, 2017 0.0249 0.0261 0.0201 0.0201 70,000 +0.00(+0.00%)
Nov 10, 2017 0.0250 0.0250 0.0201 0.0201 208,499 -0.01(-33.00%)
Nov 08, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2017 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Nov 06, 2017 0.0281 0.0324 0.0250 0.0250 181,018 -0.01(-26.47%)
Nov 03, 2017 0.0320 0.0340 0.0310 0.0340 40,000 +0.00(+6.25%)
Nov 02, 2017 0.0315 0.0320 0.0300 0.0320 218,500 -0.00(-10.24%)
Nov 01, 2017 0.0357 0.0357 0.0357 0.0357 2,000 +0.00(+14.26%)
Oct 31, 2017 0.0354 0.0354 0.0312 0.0312 20,000 -0.01(-22.00%)
Oct 30, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 26, 2017 0.0400 0.0400 0.0400 0 +0.01(+17.86%)
Oct 25, 2017 0.0339 0.0339 0.0339 0.0339 10,000 +0.00(+9.13%)
Oct 23, 2017 0.0311 0.0311 0.0311 0 +0.00(+0.32%)
Oct 20, 2017 0.0340 0.0379 0.0310 0.0310 59,600 -0.01(-18.64%)
Oct 18, 2017 0.0381 0.0381 0.0381 0 -0.00(-4.75%)
Oct 17, 2017 0.0375 0.0400 0.0375 0.0400 85,000 +0.00(+14.29%)
Oct 16, 2017 0.0418 0.0418 0.0305 0.0350 109,000 -0.01(-16.27%)
Oct 13, 2017 0.0418 0.0418 0.0418 0.0418 2,000 -0.00(-4.05%)
Oct 12, 2017 0.0436 0.0436 0.0436 0.0436 2,200 +0.00(+8.91%)
Oct 11, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-4.31%)
Oct 10, 2017 0.0418 0.0418 0.0418 0.0418 1,500 +0.00(+0.00%)
Oct 09, 2017 0.0400 0.0418 0.0400 0.0418 31,499 -0.00(-4.05%)
Oct 06, 2017 0.0436 0.0436 0.0436 0.0436 1,200 -0.00(-0.08%)
Oct 05, 2017 0.0350 0.0436 0.0350 0.0436 28,930 +0.01(+24.57%)
Oct 04, 2017 0.0410 0.0410 0.0350 0.0350 34,270 -0.00(-12.50%)
Oct 03, 2017 0.0460 0.0475 0.0400 0.0400 43,350 -0.00(-11.11%)
Oct 02, 2017 0.0500 0.0500 0.0450 0.0450 19,500 -0.01(-10.00%)
Sep 28, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.99%)
Sep 27, 2017 0.0525 0.0550 0.0505 0.0505 25,700 -0.00(-2.88%)
Sep 26, 2017 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+4.00%)
Sep 25, 2017 0.0449 0.0600 0.0376 0.0500 802,150 +0.01(+11.48%)
Sep 20, 2017 0.0449 0.0449 0.0449 0 -0.00(-0.33%)
Sep 19, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Sep 15, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+32.45%)
Sep 13, 2017 0.0302 0.0302 0.0302 0.0302 5,650 -0.01(-24.50%)
Sep 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2017 0.0400 0.0400 0.0301 0.0400 104,000 -0.01(-13.04%)
Sep 06, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Sep 05, 2017 0.0320 0.0475 0.0320 0.0460 344,770 +0.02(+67.27%)
Aug 29, 2017 0.0275 0.0275 0.0275 0 -0.00(-0.18%)
Aug 28, 2017 0.0276 0.0276 0.0276 0.0276 4,411 -0.00(-5.00%)
Aug 24, 2017 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 22, 2017 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Aug 18, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.16%)
Aug 17, 2017 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+8.52%)
Aug 16, 2017 0.0270 0.0270 0.0201 0.0230 259,740 -0.01(-26.98%)
Aug 15, 2017 0.0350 0.0350 0.0067 0.0315 292,999 -0.00(-10.00%)
Aug 10, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 09, 2017 0.0362 0.0362 0.0350 0.0350 22,000 -0.00(-6.60%)
Aug 08, 2017 0.0375 0.0375 0.0350 0.0375 152,334 -0.00(-0.07%)
Aug 07, 2017 0.0400 0.0400 0.0375 0.0375 43,652 -0.01(-14.29%)
Aug 04, 2017 0.0437 0.0437 0.0437 0.0437 9,000 +0.00(+9.37%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 02, 2017 0.0449 0.0450 0.0400 0.0400 12,800 +0.00(+0.00%)
Aug 01, 2017 0.0400 0.0410 0.0400 0.0400 5,800 +0.00(+0.00%)
Jul 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-19.84%)
Jul 19, 2017 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Jul 13, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 07, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2017 0.0499 0.0500 0.0475 0.0500 21,400 +0.01(+11.11%)
Jul 03, 2017 0.0450 0.0450 0.0450 40 -0.01(-10.00%)
Jun 30, 2017 0.0525 0.0551 0.0500 0.0500 85,429 +0.00(+0.00%)
Jun 29, 2017 0.0500 0.0500 0.0500 0.0500 20,300 +0.00(+0.00%)
Jun 28, 2017 0.0498 0.0500 0.0498 0.0500 69,027 +0.00(+0.40%)
Jun 27, 2017 0.0497 0.0498 0.0497 0.0498 93,500 +0.01(+14.22%)
Jun 26, 2017 0.0400 0.0436 0.0400 0.0436 11,120 +0.00(+9.00%)
Jun 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.52%)
Jun 20, 2017 0.0394 0.0394 0.0394 0 +0.00(+1.94%)
Jun 19, 2017 0.0386 0.0386 0.0386 0.0386 10,000 +0.00(+3.34%)
Jun 16, 2017 0.0311 0.0374 0.0311 0.0374 13,510 -0.00(-4.88%)
Jun 15, 2017 0.0360 0.0398 0.0350 0.0393 28,250 +0.00(+0.82%)
Jun 14, 2017 0.0390 0.0390 0.0390 0.0390 870 -0.00(-2.01%)
Jun 13, 2017 0.0398 0.0398 0.0398 0.0398 2,000 +0.00(+13.71%)
Jun 07, 2017 0.0350 0.0350 0.0350 0 -0.00(-0.99%)
Jun 06, 2017 0.0301 0.0353 0.0301 0.0353 9,500 -0.00(-2.56%)
Jun 01, 2017 0.0363 0.0363 0.0363 0 +0.01(+20.93%)
May 31, 2017 0.0300 0.0300 0.0300 0.0300 4,200 -0.01(-18.77%)
May 30, 2017 0.0388 0.0388 0.0369 0.0369 6,000 -0.00(-7.68%)
May 26, 2017 0.0376 0.0400 0.0370 0.0400 15,000 +0.00(+8.11%)
May 25, 2017 0.0380 0.0385 0.0370 0.0370 21,865 -0.00(-5.13%)
May 23, 2017 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
May 19, 2017 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
May 18, 2017 0.0385 0.0385 0.0380 0.0380 32,750 -0.00(-5.00%)
May 17, 2017 0.0400 0.0400 0.0400 0.0400 375 +0.00(+0.00%)
May 15, 2017 0.0400 0.0400 0.0400 0 +0.00(+2.30%)
May 12, 2017 0.0400 0.0400 0.0382 0.0391 114,750 -0.00(-2.25%)
May 11, 2017 0.0381 0.0400 0.0381 0.0400 36,000 -0.00(-11.11%)
May 10, 2017 0.0440 0.0450 0.0380 0.0450 48,600 -0.00(-4.26%)
May 08, 2017 0.0470 0.0470 0.0470 0 +0.00(+7.06%)
May 05, 2017 0.0401 0.0470 0.0401 0.0439 44,000 -0.00(-6.60%)
May 04, 2017 0.0470 0.0470 0.0470 0.0470 18,750 +0.00(+0.21%)
May 03, 2017 0.0445 0.0469 0.0405 0.0469 56,450 +0.01(+13.56%)
May 02, 2017 0.0450 0.0450 0.0413 0.0413 10,100 -0.01(-17.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.