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

Silver Dragon Res (OP: SDRG )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 0.0260 0.0300 0.0260 0.0300 154,450 -0.00(-3.23%)
Apr 27, 2017 0.0250 0.0310 0.0250 0.0310 720,895 -0.00(-3.13%)
Apr 26, 2017 0.0278 0.0320 0.0220 0.0320 959,307 +0.00(+6.67%)
Apr 25, 2017 0.0288 0.0300 0.0288 0.0300 29,000 -0.00(-3.23%)
Apr 24, 2017 0.0300 0.0315 0.0300 0.0310 210,303 +0.00(+0.13%)
Apr 21, 2017 0.0300 0.0310 0.0250 0.0310 934,872 -0.00(-0.13%)
Apr 20, 2017 0.0295 0.0310 0.0274 0.0310 243,452 +0.00(+3.68%)
Apr 19, 2017 0.0250 0.0299 0.0250 0.0299 50,700 -0.00(-0.33%)
Apr 18, 2017 0.0250 0.0309 0.0250 0.0300 26,591 -0.00(-6.25%)
Apr 17, 2017 0.0320 0.0320 0.0277 0.0320 72,800 +0.00(+0.00%)
Apr 13, 2017 0.0260 0.0320 0.0240 0.0320 3,014,492 +0.00(+14.29%)
Apr 12, 2017 0.0260 0.0280 0.0250 0.0280 2,314,000 +0.00(+7.69%)
Apr 11, 2017 0.0280 0.0300 0.0240 0.0260 4,837,878 +0.00(+8.33%)
Apr 10, 2017 0.0255 0.0300 0.0170 0.0240 1,683,777 -0.01(-22.58%)
Apr 07, 2017 0.0300 0.0310 0.0265 0.0310 1,731,779 +0.00(+6.90%)
Apr 06, 2017 0.0300 0.0300 0.0250 0.0290 3,770,283 +0.00(+11.54%)
Apr 05, 2017 0.0250 0.0260 0.0250 0.0260 1,179,800 +0.00(+18.18%)
Apr 04, 2017 0.0200 0.0245 0.0190 0.0220 634,920 +0.01(+33.33%)
Apr 03, 2017 0.0150 0.0200 0.0150 0.0165 1,141,612 +0.00(+10.00%)
Mar 31, 2017 0.0110 0.0150 0.0110 0.0150 343,117 +0.00(+0.67%)
Mar 30, 2017 0.0105 0.0149 0.0105 0.0149 3,010 +0.00(+15.74%)
Mar 29, 2017 0.0129 0.0129 0.0129 0.0129 6,000 +0.00(+15.98%)
Mar 28, 2017 0.0150 0.0169 0.0111 0.0111 102,871 -0.00(-26.00%)
Mar 27, 2017 0.0131 0.0170 0.0096 0.0150 725,000 +0.00(+20.00%)
Mar 23, 2017 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Mar 22, 2017 0.0110 0.0125 0.0096 0.0120 183,300 +0.00(+0.00%)
Mar 21, 2017 0.0110 0.0120 0.0110 0.0120 121,241 -0.00(-4.76%)
Mar 20, 2017 0.0110 0.0126 0.0110 0.0126 7,493 +0.00(+6.78%)
Mar 17, 2017 0.0100 0.0118 0.0100 0.0118 92,541 +0.00(+7.27%)
Mar 15, 2017 0.0110 0.0110 0.0110 0 -0.00(-7.56%)
Mar 14, 2017 0.0119 0.0119 0.0119 0.0119 2,525 +0.00(+16.67%)
Mar 13, 2017 0.0102 0.0102 0.0102 0.0102 600 +0.00(+0.99%)
Mar 10, 2017 0.0100 0.0123 0.0100 0.0101 11,275 -0.00(-10.62%)
Mar 09, 2017 0.0100 0.0113 0.0100 0.0113 11,860 +0.00(+0.00%)
Mar 07, 2017 0.0113 0.0113 0.0113 0 +0.00(+13.00%)
Mar 06, 2017 0.0100 0.0110 0.0100 0.0100 13,500 -0.00(-9.01%)
Mar 03, 2017 0.0099 0.0115 0.0096 0.0110 210,556 +0.00(+11.01%)
Feb 28, 2017 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Feb 24, 2017 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Feb 23, 2017 0.0099 0.0099 0.0099 0.0099 5,090 +0.00(+0.00%)
Feb 22, 2017 0.0097 0.0119 0.0096 0.0099 329,500 -0.00(-2.26%)
Feb 21, 2017 0.0097 0.0101 0.0096 0.0101 74,500 -0.00(-7.92%)
Feb 17, 2017 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Feb 15, 2017 0.0100 0.0100 0.0100 0 -0.00(-8.26%)
Feb 14, 2017 0.0098 0.0109 0.0096 0.0109 42,800 +0.00(+10.10%)
Feb 13, 2017 0.0110 0.0110 0.0099 0.0099 52,869 -0.00(-9.17%)
Feb 10, 2017 0.0110 0.0110 0.0109 0.0109 31,600 -0.00(-0.91%)
Feb 09, 2017 0.0110 0.0110 0.0100 0.0110 27,700 +0.00(+0.92%)
Feb 07, 2017 0.0109 0.0109 0.0109 0 +0.00(+19.78%)
Feb 06, 2017 0.0091 0.0092 0.0090 0.0091 32,000 -0.00(-17.27%)
Feb 03, 2017 0.0090 0.0110 0.0090 0.0110 14,000 +0.00(+0.00%)
Feb 02, 2017 0.0090 0.0110 0.0090 0.0110 101,285 +0.00(+1.10%)
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.