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 (%)
Jun 29, 2017 0.0169 0.0169 0.0169 0 +0.00(+25.39%)
Jun 28, 2017 0.0135 0.0135 0.0135 0.0135 1,667 -0.00(-25.00%)
Jun 26, 2017 0.0180 0.0180 0.0180 0 +0.01(+62.16%)
Jun 23, 2017 0.0140 0.0150 0.0111 0.0111 153,303 +0.00(+0.00%)
Jun 21, 2017 0.0111 0.0111 0.0111 0 -0.01(-35.20%)
Jun 19, 2017 0.0171 0.0171 0.0171 0 +0.01(+42.74%)
Jun 16, 2017 0.0120 0.0120 0.0120 0.0120 1,395 -0.00(-5.44%)
Jun 15, 2017 0.0189 0.0189 0.0114 0.0127 34,310 -0.00(-15.40%)
Jun 14, 2017 0.0150 0.0150 0.0150 0.0150 105,750 +0.00(+0.00%)
Jun 13, 2017 0.0150 0.0150 0.0150 0.0150 25,000 -0.00(-0.27%)
Jun 12, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.27%)
Jun 09, 2017 0.0144 0.0190 0.0125 0.0150 21,150 +0.00(+0.00%)
Jun 08, 2017 0.0190 0.0190 0.0111 0.0150 63,600 -0.00(-21.05%)
Jun 07, 2017 0.0201 0.0201 0.0180 0.0190 121,046 -0.00(-5.47%)
Jun 06, 2017 0.0201 0.0201 0.0201 0.0201 300 -0.00(-7.77%)
Jun 05, 2017 0.0201 0.0219 0.0201 0.0218 45,050 -0.00(-9.00%)
Jun 02, 2017 0.0239 0.0239 0.0239 0.0239 300 +0.00(+6.44%)
Jun 01, 2017 0.0218 0.0225 0.0218 0.0225 10,500 -0.00(-13.48%)
May 31, 2017 0.0200 0.0260 0.0200 0.0260 23,057 +0.00(+1.59%)
May 30, 2017 0.0256 0.0256 0.0256 0.0256 66,000 +0.00(+0.00%)
May 25, 2017 0.0256 0.0256 0.0256 0 -0.00(-0.78%)
May 22, 2017 0.0258 0.0258 0.0258 0 -0.00(-2.32%)
May 19, 2017 0.0264 0.0284 0.0255 0.0264 447,200 +0.00(+3.58%)
May 18, 2017 0.0256 0.0256 0.0255 0.0255 32,100 -0.00(-0.17%)
May 17, 2017 0.0255 0.0255 0.0255 0.0255 33,250 -0.00(-7.48%)
May 16, 2017 0.0260 0.0280 0.0260 0.0276 54,750 +0.00(+6.19%)
May 15, 2017 0.0295 0.0295 0.0260 0.0260 2,105,962 -0.00(-8.77%)
May 12, 2017 0.0270 0.0285 0.0270 0.0285 13,200 -0.00(-9.52%)
May 11, 2017 0.0324 0.0324 0.0265 0.0315 336,669 +0.00(+7.88%)
May 10, 2017 0.0313 0.0325 0.0291 0.0292 164,400 -0.00(-10.15%)
May 09, 2017 0.0272 0.0348 0.0272 0.0325 798,700 +0.00(+4.17%)
May 08, 2017 0.0281 0.0319 0.0270 0.0312 1,536,115 -0.00(-2.19%)
May 05, 2017 0.0281 0.0319 0.0281 0.0319 82,095 -0.00(-0.31%)
May 04, 2017 0.0287 0.0320 0.0281 0.0320 78,000 +0.00(+0.00%)
May 03, 2017 0.0300 0.0320 0.0299 0.0320 80,902 +0.00(+0.00%)
May 02, 2017 0.0300 0.0320 0.0300 0.0320 140,500 +0.00(+6.67%)
May 01, 2017 0.0275 0.0300 0.0275 0.0300 2,039,925 +0.00(+0.00%)
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%)
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.