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 (%)
Aug 31, 2015 0.0163 0.0210 0.0163 0.0210 10,650 -0.00(-12.50%)
Aug 28, 2015 0.0207 0.0240 0.0207 0.0240 2,000 +0.00(+16.22%)
Aug 27, 2015 0.0200 0.0207 0.0163 0.0207 129,100 -0.00(-13.24%)
Aug 26, 2015 0.0240 0.0253 0.0238 0.0238 177,700 -0.00(-0.83%)
Aug 25, 2015 0.0240 0.0253 0.0240 0.0240 82,855 +0.00(+0.00%)
Aug 24, 2015 0.0210 0.0240 0.0210 0.0240 104,964 +0.00(+0.00%)
Aug 21, 2015 0.0242 0.0242 0.0240 0.0240 20,000 -0.00(-11.11%)
Aug 20, 2015 0.0250 0.0270 0.0250 0.0270 99,567 +0.00(+8.00%)
Aug 19, 2015 0.0250 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Aug 18, 2015 0.0250 0.0250 0.0250 0.0250 44,515 +0.00(+0.00%)
Aug 17, 2015 0.0250 0.0250 0.0250 0.0250 2,033 +0.00(+0.00%)
Aug 14, 2015 0.0259 0.0259 0.0250 0.0250 100,000 -0.00(-3.47%)
Aug 13, 2015 0.0259 0.0259 0.0259 0.0259 7,700 +0.00(+0.00%)
Aug 12, 2015 0.0345 0.0345 0.0259 0.0259 6,105 +0.00(+0.00%)
Aug 11, 2015 0.0259 0.0259 0.0259 0.0259 49,600 +0.00(+0.39%)
Aug 10, 2015 0.0250 0.0258 0.0250 0.0258 56,000 +0.00(+3.20%)
Aug 07, 2015 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Aug 06, 2015 0.0250 0.0250 0.0250 0.0250 200 -0.00(-0.40%)
Aug 04, 2015 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Aug 03, 2015 0.0241 0.0300 0.0241 0.0300 12,950 +0.00(+0.33%)
Jul 31, 2015 0.0281 0.0314 0.0241 0.0299 41,000 -0.00(-6.27%)
Jul 30, 2015 0.0283 0.0320 0.0280 0.0319 112,100 -0.00(-8.86%)
Jul 29, 2015 0.0350 0.0350 0.0350 0.0350 700 +0.00(+0.00%)
Jul 28, 2015 0.0351 0.0351 0.0350 0.0350 600 +0.00(+0.00%)
Jul 27, 2015 0.0350 0.0350 0.0350 0.0350 351,500 +0.00(+6.06%)
Jul 24, 2015 0.0328 0.0350 0.0328 0.0330 95,004 +0.00(+6.45%)
Jul 23, 2015 0.0301 0.0310 0.0301 0.0310 20,000 +0.00(+2.99%)
Jul 22, 2015 0.0300 0.0306 0.0280 0.0301 42,000 +0.00(+7.50%)
Jul 21, 2015 0.0280 0.0300 0.0280 0.0280 23,670 -0.00(-6.67%)
Jul 20, 2015 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+3.45%)
Jul 17, 2015 0.0256 0.0290 0.0253 0.0290 270,051 +0.00(+13.28%)
Jul 16, 2015 0.0299 0.0300 0.0256 0.0256 116,950 -0.00(-1.54%)
Jul 15, 2015 0.0298 0.0298 0.0260 0.0260 3,926 -0.00(-13.04%)
Jul 14, 2015 0.0375 0.0375 0.0274 0.0299 91,866 +0.00(+6.03%)
Jul 13, 2015 0.0349 0.0370 0.0282 0.0282 278,518 -0.00(-14.55%)
Jul 10, 2015 0.0253 0.0330 0.0253 0.0330 24,048 +0.01(+36.36%)
Jul 09, 2015 0.0294 0.0294 0.0237 0.0242 27,586 -0.01(-19.33%)
Jul 08, 2015 0.0290 0.0300 0.0290 0.0300 110,000 -0.00(-6.25%)
Jul 07, 2015 0.0267 0.0320 0.0262 0.0320 926,250 +0.00(+6.67%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 01, 2015 0.0232 0.0250 0.0232 0.0250 116,250 +0.00(+4.60%)
Jun 30, 2015 0.0210 0.0239 0.0210 0.0239 1,017,936 +0.00(+13.81%)
Jun 29, 2015 0.0240 0.0240 0.0210 0.0210 492,132 -0.00(-12.68%)
Jun 26, 2015 0.0252 0.0252 0.0230 0.0240 34,500 -0.00(-4.18%)
Jun 25, 2015 0.0250 0.0250 0.0200 0.0251 1,308,300 +0.00(+0.40%)
Jun 24, 2015 0.0220 0.0250 0.0220 0.0250 777,837 +0.00(+14.16%)
Jun 23, 2015 0.0180 0.0239 0.0180 0.0219 441,962 +0.00(+9.50%)
Jun 22, 2015 0.0201 0.0202 0.0200 0.0200 361,750 -0.00(-18.03%)
Jun 19, 2015 0.0244 0.0280 0.0237 0.0244 200,601 +0.00(+22.00%)
Jun 18, 2015 0.0197 0.0210 0.0197 0.0200 180,055 +0.00(+22.70%)
Jun 17, 2015 0.0200 0.0200 0.0163 0.0163 12,100 -0.00(-18.50%)
Jun 16, 2015 0.0200 0.0220 0.0197 0.0200 720,740 -0.00(-0.74%)
Jun 15, 2015 0.0236 0.0244 0.0202 0.0202 11,160 +0.00(+0.75%)
Jun 12, 2015 0.0200 0.0200 0.0200 0.0200 315,400 -0.00(-18.37%)
Jun 11, 2015 0.0200 0.0245 0.0200 0.0245 7,100 +0.00(+22.50%)
Jun 10, 2015 0.0222 0.0245 0.0200 0.0200 199,100 +0.00(+0.00%)
Jun 09, 2015 0.0199 0.0200 0.0180 0.0200 335,120 +0.00(+1.01%)
Jun 08, 2015 0.0180 0.0198 0.0180 0.0198 933 -0.00(-1.00%)
Jun 05, 2015 0.0240 0.0253 0.0200 0.0200 845,422 -0.00(-9.50%)
Jun 04, 2015 0.0221 0.0221 0.0221 0.0221 2,000 +0.00(+0.00%)
Jun 03, 2015 0.0250 0.0250 0.0221 0.0221 101,600 -0.00(-11.60%)
Jun 02, 2015 0.0230 0.0253 0.0205 0.0250 43,500 -0.00(-1.19%)
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.