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 27, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.84%)
Apr 25, 2018 0.0119 0.0119 0.0119 0 +0.00(+12.26%)
Apr 24, 2018 0.0100 0.0106 0.0100 0.0106 22,891 -0.00(-23.74%)
Apr 20, 2018 0.0139 0.0139 0.0139 83 +0.01(+73.75%)
Apr 19, 2018 0.0080 0.0080 0.0080 0.0080 60,000 -0.00(-38.46%)
Apr 18, 2018 0.0100 0.0130 0.0100 0.0130 30,000 +0.00(+0.78%)
Apr 16, 2018 0.0129 0.0129 0.0129 0 +0.00(+0.00%)
Apr 13, 2018 0.0129 0.0129 0.0129 0.0129 2,639 -0.00(-3.73%)
Apr 12, 2018 0.0139 0.0139 0.0061 0.0134 12,793 +0.01(+119.67%)
Apr 11, 2018 0.0061 0.0061 0.0061 0.0061 501 -0.00(-23.75%)
Apr 09, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 06, 2018 0.0081 0.0081 0.0080 0.0080 59,621 -0.00(-33.33%)
Apr 05, 2018 0.0080 0.0120 0.0080 0.0120 28,000 -0.00(-13.29%)
Apr 03, 2018 0.0138 0.0138 0.0138 0 +0.01(+70.86%)
Apr 02, 2018 0.0080 0.0081 0.0080 0.0081 17,815 -0.01(-41.73%)
Mar 29, 2018 0.0139 0.0139 0.0139 0 +0.01(+73.75%)
Mar 28, 2018 0.0147 0.0147 0.0080 0.0080 27,342 -0.01(-46.67%)
Mar 27, 2018 0.0150 0.0150 0.0150 0.0150 10,100 +0.00(+25.00%)
Mar 26, 2018 0.0100 0.0120 0.0100 0.0120 63,058 +0.00(+27.66%)
Mar 23, 2018 0.0093 0.0094 0.0093 0.0094 84,600 +0.00(+1.08%)
Mar 22, 2018 0.0100 0.0100 0.0092 0.0093 71,500 -0.00(-7.00%)
Mar 21, 2018 0.0100 0.0100 0.0100 0.0100 2,350 +0.00(+0.00%)
Mar 20, 2018 0.0120 0.0120 0.0100 0.0100 4,100 -0.00(-16.67%)
Mar 16, 2018 0.0120 0.0120 0.0120 0 +0.00(+26.32%)
Mar 15, 2018 0.0095 0.0095 0.0095 0.0095 3,000 +0.00(+0.00%)
Mar 14, 2018 0.0097 0.0097 0.0095 0.0095 10,315 +0.00(+0.00%)
Mar 12, 2018 0.0095 0.0095 0.0095 0 -0.01(-34.48%)
Mar 09, 2018 0.0145 0.0145 0.0145 0.0145 3,020 +0.00(+51.04%)
Mar 07, 2018 0.0096 0.0096 0.0096 0 +0.00(+0.00%)
Mar 06, 2018 0.0093 0.0146 0.0093 0.0096 43,000 +0.00(+3.23%)
Mar 05, 2018 0.0092 0.0147 0.0092 0.0093 18,631 +0.00(+1.09%)
Mar 02, 2018 0.0100 0.0100 0.0092 0.0092 25,000 -0.01(-38.67%)
Mar 01, 2018 0.0099 0.0150 0.0099 0.0150 181,000 +0.01(+53.06%)
Feb 28, 2018 0.0086 0.0098 0.0085 0.0098 12,000 +0.00(+15.29%)
Feb 27, 2018 0.0080 0.0102 0.0080 0.0085 220,000 -0.00(-26.47%)
Feb 22, 2018 0.0116 0.0116 0.0116 0 -0.00(-9.69%)
Feb 21, 2018 0.0098 0.0128 0.0098 0.0128 263,462 +0.00(+42.22%)
Feb 20, 2018 0.0082 0.0090 0.0082 0.0090 121,850 +0.00(+6.51%)
Feb 16, 2018 0.0084 0.0084 0.0084 0 -0.00(-6.11%)
Feb 15, 2018 0.0084 0.0090 0.0082 0.0090 96,000 +0.00(+5.88%)
Feb 13, 2018 0.0085 0.0085 0.0085 0 -0.00(-2.30%)
Feb 12, 2018 0.0080 0.0087 0.0080 0.0087 486,862 +0.00(+7.41%)
Feb 09, 2018 0.0089 0.0089 0.0080 0.0081 362,100 +0.00(+1.25%)
Feb 08, 2018 0.0080 0.0092 0.0080 0.0080 53,359 +0.00(+0.00%)
Feb 07, 2018 0.0092 0.0092 0.0080 0.0080 60,000 -0.00(-13.04%)
Feb 06, 2018 0.0096 0.0096 0.0092 0.0092 70,350 -0.00(-1.08%)
Feb 02, 2018 0.0093 0.0093 0.0093 0 -0.00(-7.00%)
Jan 31, 2018 0.0100 0.0100 0.0100 0 -0.00(-1.96%)
Jan 30, 2018 0.0129 0.0129 0.0102 35,047 -0.00(-20.93%)
Jan 26, 2018 0.0129 0.0129 0.0129 35,047 -0.00(-2.05%)
Jan 25, 2018 0.0132 0.0132 0.0132 0.0132 1,000 +0.00(+27.86%)
Jan 24, 2018 0.0103 0.0103 0.0102 0.0103 65,550 +0.00(+1.98%)
Jan 23, 2018 0.0100 0.0101 0.0100 0.0101 1,150 -0.00(-24.29%)
Jan 22, 2018 0.0100 0.0140 0.0100 0.0133 136,572 +0.00(+33.40%)
Jan 19, 2018 0.0100 0.0100 0.0100 0.0100 1,377 -0.00(-16.67%)
Jan 18, 2018 0.0120 0.0120 0.0120 0.0120 20,000 -0.00(-7.69%)
Jan 17, 2018 0.0124 0.0130 0.0124 0.0130 43,811 +0.00(+8.33%)
Jan 16, 2018 0.0120 0.0147 0.0120 85,200 -0.00(-18.37%)
Jan 12, 2018 0.0147 0.0147 0.0147 0 +0.00(+31.25%)
Jan 10, 2018 0.0112 0.0112 0.0112 0 -0.00(-8.94%)
Jan 09, 2018 0.0100 0.0123 0.0100 0.0123 25,200 -0.00(-0.81%)
Jan 08, 2018 0.0103 0.0124 0.0100 0.0124 51,440 +0.00(+24.00%)
Jan 05, 2018 0.0100 0.0100 0.0100 0.0100 2,185 +0.00(+0.00%)
Jan 04, 2018 0.0100 0.0100 0.0100 0.0100 3,000 -0.00(-0.10%)
Jan 03, 2018 0.0100 0.0110 0.0100 0.0100 222,100 -0.00(-9.00%)
Jan 02, 2018 0.0105 0.0142 0.0105 0.0110 34,400 -0.00(-25.56%)
Dec 29, 2017 0.0148 0.0148 0.0148 0 +0.00(+39.41%)
Dec 28, 2017 0.0155 0.0155 0.0106 0.0106 173,533 -0.00(-23.19%)
Dec 27, 2017 0.0100 0.0139 0.0100 0.0138 641,975 +0.01(+13700.00%)
Dec 26, 2017 0.0100 0.0120 0.0001 0.0001 15,222 -0.01(-99.00%)
Dec 22, 2017 0.0130 0.0140 0.0100 0.0100 74,500 -0.00(-9.09%)
Dec 21, 2017 0.0100 0.0110 0.0100 0.0110 17,248 +0.00(+2.16%)
Dec 20, 2017 0.0100 0.0108 0.0100 0.0108 6,467 +0.00(+7.67%)
Dec 19, 2017 0.0100 0.0115 0.0100 0.0100 644,500 -0.00(-12.28%)
Dec 18, 2017 0.0114 0.0125 0.0114 0.0114 140,000 +0.00(+0.00%)
Dec 15, 2017 0.0114 0.0114 0.0114 0.0114 847 -0.00(-11.97%)
Dec 14, 2017 0.0129 0.0129 0.0129 0.0129 143 -0.00(-6.83%)
Dec 13, 2017 0.0118 0.0139 0.0115 0.0139 5,220 -0.00(-2.63%)
Dec 11, 2017 0.0143 0.0143 0.0143 0 +0.00(+19.46%)
Dec 08, 2017 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+1.27%)
Dec 07, 2017 0.0134 0.0134 0.0118 0.0118 263,277 -0.00(-19.18%)
Dec 06, 2017 0.0119 0.0146 0.0119 0.0146 25,666 -0.00(-2.01%)
Dec 05, 2017 0.0135 0.0149 0.0118 0.0149 125,000 -0.00(-0.67%)
Dec 04, 2017 0.0152 0.0152 0.0147 0.0150 4,718,788 +0.00(+0.00%)
Dec 01, 2017 0.0130 0.0150 0.0118 0.0150 2,354,500 +0.00(+15.38%)
Nov 30, 2017 0.0145 0.0150 0.0130 0.0130 3,058,968 -0.00(-13.33%)
Nov 29, 2017 0.0133 0.0150 0.0117 0.0150 568,936 +0.00(+0.00%)
Nov 28, 2017 0.0115 0.0150 0.0115 0.0150 733,744 +0.00(+25.00%)
Nov 22, 2017 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 20, 2017 0.0120 0.0120 0.0120 0 -0.00(-6.98%)
Nov 17, 2017 0.0110 0.0129 0.0110 0.0129 13,505 +0.00(+27.72%)
Nov 16, 2017 0.0101 0.0101 0.0101 0.0101 5,000 -0.00(-21.71%)
Nov 14, 2017 0.0129 0.0129 0.0129 0 +0.00(+27.72%)
Nov 13, 2017 0.0101 0.0101 0.0101 0.0101 5,067 -0.00(-21.71%)
Nov 10, 2017 0.0101 0.0129 0.0101 0.0129 51,050 +0.00(+35.79%)
Nov 08, 2017 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Nov 07, 2017 0.0108 0.0115 0.0095 0.0100 233,514 -0.00(-15.97%)
Nov 06, 2017 0.0130 0.0139 0.0111 0.0119 635,917 -0.00(-8.46%)
Nov 03, 2017 0.0140 0.0140 0.0130 0.0130 204,820 -0.00(-7.14%)
Oct 31, 2017 0.0140 0.0140 0.0140 0 -0.00(-3.45%)
Oct 27, 2017 0.0145 0.0145 0.0145 0 +0.00(+7.41%)
Oct 25, 2017 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
Oct 23, 2017 0.0120 0.0120 0.0120 83 -0.00(-7.69%)
Oct 20, 2017 0.0130 0.0130 0.0130 0.0130 150,000 +0.00(+0.00%)
Oct 19, 2017 0.0140 0.0140 0.0130 0.0130 61,801 +0.00(+0.00%)
Oct 18, 2017 0.0130 0.0130 0.0130 0.0130 8,000 -0.00(-7.14%)
Oct 17, 2017 0.0120 0.0140 0.0120 0.0140 38,700 +0.00(+0.72%)
Oct 16, 2017 0.0115 0.0139 0.0115 0.0139 8,300 +0.00(+0.87%)
Oct 13, 2017 0.0138 0.0138 0.0138 0.0138 2,890 +0.00(+19.83%)
Oct 11, 2017 0.0115 0.0115 0.0115 0 -0.00(-1.71%)
Oct 10, 2017 0.0136 0.0140 0.0117 0.0117 76,287 -0.00(-13.33%)
Oct 09, 2017 0.0130 0.0135 0.0130 0.0135 5,915 +0.00(+10.38%)
Oct 06, 2017 0.0122 0.0122 0.0122 0.0122 200 +0.00(+4.17%)
Oct 04, 2017 0.0117 0.0117 0.0117 0 -0.00(-15.54%)
Oct 02, 2017 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Sep 28, 2017 0.0139 0.0139 0.0139 0 +0.00(+20.87%)
Sep 27, 2017 0.0115 0.0115 0.0115 0.0115 30,000 +0.00(+0.00%)
Sep 25, 2017 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Sep 22, 2017 0.0115 0.0121 0.0115 0.0115 25,050 -0.00(-12.88%)
Sep 21, 2017 0.0132 0.0132 0.0132 0.0132 4,500 -0.00(-12.00%)
Sep 19, 2017 0.0150 0.0150 0.0150 0 +0.00(+30.43%)
Sep 18, 2017 0.0112 0.0115 0.0112 0.0115 15,850 -0.00(-22.82%)
Sep 15, 2017 0.0122 0.0150 0.0122 0.0149 33,993 -0.00(-3.87%)
Sep 13, 2017 0.0155 0.0155 0.0155 0 +0.00(+29.17%)
Sep 12, 2017 0.0120 0.0120 0.0120 0.0120 31,000 -0.00(-0.83%)
Sep 11, 2017 0.0121 0.0121 0.0121 0.0121 800 -0.00(-6.92%)
Sep 08, 2017 0.0122 0.0130 0.0122 0.0130 12,334 +0.00(+8.33%)
Sep 07, 2017 0.0150 0.0150 0.0120 0.0120 61,166 -0.00(-0.83%)
Sep 06, 2017 0.0121 0.0121 0.0121 0.0121 30,000 -0.00(-6.92%)
Sep 05, 2017 0.0166 0.0166 0.0120 0.0130 113,916 -0.00(-19.44%)
Sep 01, 2017 0.0160 0.0161 0.0160 0.0161 46,400 +0.00(+5.39%)
Aug 31, 2017 0.0156 0.0156 0.0153 0.0153 6,840 +0.00(+22.50%)
Aug 30, 2017 0.0165 0.0165 0.0125 0.0125 3,000 -0.00(-24.24%)
Aug 29, 2017 0.0125 0.0165 0.0125 0.0165 11,715 +0.00(+32.00%)
Aug 28, 2017 0.0112 0.0125 0.0112 0.0125 140,645 +0.00(+11.61%)
Aug 25, 2017 0.0125 0.0140 0.0112 0.0112 63,450 -0.00(-10.69%)
Aug 24, 2017 0.0146 0.0146 0.0125 0.0125 3,100 +0.00(+0.33%)
Aug 23, 2017 0.0165 0.0165 0.0125 0.0125 16,000 +0.00(+3.31%)
Aug 22, 2017 0.0131 0.0131 0.0121 0.0121 10,000 +0.00(+10.00%)
Aug 18, 2017 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Aug 17, 2017 0.0169 0.0170 0.0140 0.0140 110,000 +0.00(+7.69%)
Aug 16, 2017 0.0126 0.0135 0.0121 0.0130 62,543 +0.00(+4.00%)
Aug 15, 2017 0.0126 0.0126 0.0125 0.0125 20,000 -0.00(-4.67%)
Aug 14, 2017 0.0121 0.0131 0.0121 0.0131 3,100 +0.00(+18.13%)
Aug 10, 2017 0.0111 0.0111 0.0111 0 -0.00(-31.06%)
Aug 09, 2017 0.0170 0.0170 0.0161 0.0161 12,906 -0.00(-1.29%)
Aug 08, 2017 0.0170 0.0170 0.0163 0.0163 12,500 -0.00(-5.17%)
Aug 07, 2017 0.0131 0.0172 0.0131 0.0172 17,900 +0.00(+23.74%)
Aug 04, 2017 0.0139 0.0139 0.0111 0.0139 417,500 -0.00(-13.13%)
Jul 24, 2017 0.0160 0.0160 0.0160 1,000 +0.00(+3.90%)
Jul 21, 2017 0.0152 0.0154 0.0152 0.0154 15,500 +0.00(+2.67%)
Jul 20, 2017 0.0150 0.0150 0.0150 0.0150 500 +0.00(+4.96%)
Jul 19, 2017 0.0155 0.0155 0.0139 0.0143 425,600 -0.00(-8.39%)
Jul 18, 2017 0.0179 0.0185 0.0155 0.0156 1,240,306 -0.00(-12.85%)
Jul 17, 2017 0.0178 0.0179 0.0173 0.0179 1,056,700 +0.00(+0.00%)
Jul 14, 2017 0.0179 0.0179 0.0179 0.0179 13,300 +0.00(+0.00%)
Jul 13, 2017 0.0151 0.0179 0.0151 0.0179 385,126 +0.00(+18.54%)
Jul 12, 2017 0.0151 0.0151 0.0151 0.0151 400 +0.00(+0.00%)
Jul 11, 2017 0.0151 0.0151 0.0151 0.0151 100 +0.00(+0.67%)
Jul 07, 2017 0.0150 0.0150 0.0150 0 -0.00(-11.24%)
Jul 03, 2017 0.0169 0.0169 0.0169 0.0169 0 -0.00(-0.17%)
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%)
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.