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, 2016 0.0226 0.0226 0.0226 0.0226 71,000 -0.00(-2.59%)
Aug 30, 2016 0.0250 0.0250 0.0232 0.0232 86,000 -0.00(-7.20%)
Aug 29, 2016 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-11.35%)
Aug 26, 2016 0.0282 0.0282 0.0282 0.0282 1,665 -0.00(-2.42%)
Aug 25, 2016 0.0299 0.0299 0.0250 0.0289 108,278 -0.00(-3.67%)
Aug 24, 2016 0.0225 0.0300 0.0225 0.0300 111,500 +0.00(+20.00%)
Aug 23, 2016 0.0270 0.0302 0.0240 0.0250 665,918 +0.00(+0.00%)
Aug 22, 2016 0.0250 0.0290 0.0225 0.0250 706,881 -0.00(-10.71%)
Aug 19, 2016 0.0280 0.0300 0.0225 0.0280 65,846 +0.03(+2700.00%)
Aug 18, 2016 0.0280 0.0290 0.0010 0.0010 5,334 -0.03(-96.43%)
Aug 17, 2016 0.0281 0.0290 0.0280 0.0280 56,000 +0.00(+0.00%)
Aug 16, 2016 0.0290 0.0290 0.0280 0.0280 64,825 +0.00(+0.00%)
Aug 15, 2016 0.0280 0.0280 0.0280 0.0280 1,000 +0.00(+0.00%)
Aug 12, 2016 0.0280 0.0285 0.0280 0.0280 51,300 +0.00(+6.76%)
Aug 11, 2016 0.0250 0.0300 0.0250 0.0262 55,580 +0.00(+5.33%)
Aug 09, 2016 0.0249 0.0249 0.0249 60 +0.00(+12.67%)
Aug 08, 2016 0.0300 0.0300 0.0221 0.0221 55,000 -0.00(-17.84%)
Aug 05, 2016 0.0221 0.0269 0.0221 0.0269 130,700 -0.00(-12.66%)
Aug 04, 2016 0.0231 0.0308 0.0231 0.0308 2,825 +0.01(+33.33%)
Aug 03, 2016 0.0231 0.0231 0.0231 0.0231 27,500 -0.00(-14.44%)
Aug 02, 2016 0.0260 0.0270 0.0260 0.0270 10,500 -0.00(-12.62%)
Aug 01, 2016 0.0273 0.0309 0.0268 0.0309 104,956 +0.00(+17.05%)
Jul 29, 2016 0.0220 0.0264 0.0220 0.0264 58,364 +0.00(+18.92%)
Jul 28, 2016 0.0250 0.0277 0.0220 0.0222 70,863 -0.00(-3.48%)
Jul 27, 2016 0.0300 0.0300 0.0190 0.0230 235,205 -0.01(-27.67%)
Jul 26, 2016 0.0320 0.0320 0.0312 0.0318 11,675 +0.00(+2.58%)
Jul 22, 2016 0.0310 0.0310 0.0310 0 -0.00(-5.20%)
Jul 21, 2016 0.0300 0.0327 0.0300 0.0327 1,733 +0.00(+9.00%)
Jul 20, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+15.38%)
Jul 19, 2016 0.0340 0.0340 0.0260 0.0260 8,519 -0.00(-13.33%)
Jul 18, 2016 0.0300 0.0315 0.0300 0.0300 68,200 -0.00(-9.09%)
Jul 15, 2016 0.0303 0.0330 0.0300 0.0330 165,633 +0.00(+2.14%)
Jul 14, 2016 0.0330 0.0330 0.0261 0.0323 38,700 +0.00(+7.70%)
Jul 13, 2016 0.0330 0.0330 0.0300 0.0300 8,800 -0.00(-9.09%)
Jul 12, 2016 0.0350 0.0350 0.0330 0.0330 9,100 -0.00(-5.71%)
Jul 11, 2016 0.0320 0.0350 0.0304 0.0350 232,607 +0.00(+9.72%)
Jul 08, 2016 0.0319 0.0291 0.0319 132,086 +0.00(+9.62%)
Jul 07, 2016 0.0318 0.0330 0.0291 0.0291 50,650 -0.00(-11.82%)
Jul 05, 2016 0.0290 0.0330 0.0290 0.0330 14,000 +0.00(+0.00%)
Jul 01, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jun 29, 2016 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Jun 28, 2016 0.0282 0.0329 0.0282 0.0329 11,415 +0.00(+13.45%)
Jun 27, 2016 0.0306 0.0306 0.0290 0.0290 157,222 -0.00(-3.33%)
Jun 24, 2016 0.0350 0.0350 0.0300 0.0300 233,100 -0.01(-14.29%)
Jun 23, 2016 0.0299 0.0350 0.0299 0.0350 164,932 +0.01(+31.09%)
Jun 22, 2016 0.0300 0.0300 0.0267 0.0267 194,450 +0.00(+6.37%)
Jun 21, 2016 0.0290 0.0300 0.0251 0.0251 40,200 -0.00(-13.15%)
Jun 20, 2016 0.0289 0.0289 0.0289 0.0289 30,038 +0.00(+15.14%)
Jun 17, 2016 0.0170 0.0300 0.0170 0.0251 67,456 +0.00(+0.40%)
Jun 16, 2016 0.0252 0.0300 0.0250 0.0250 58,400 +0.00(+18.48%)
Jun 15, 2016 0.0212 0.0232 0.0211 0.0211 50,400 -0.00(-9.05%)
Jun 14, 2016 0.0233 0.0233 0.0232 0.0232 9,000 +0.00(+9.43%)
Jun 13, 2016 0.0300 0.0300 0.0212 0.0212 180,567 -0.00(-11.67%)
Jun 09, 2016 0.0240 0.0240 0.0240 0 -0.00(-0.83%)
Jun 08, 2016 0.0279 0.0280 0.0242 0.0242 84,200 -0.00(-8.46%)
Jun 07, 2016 0.0240 0.0264 0.0240 0.0264 26,000 +0.00(+5.75%)
Jun 06, 2016 0.0182 0.0250 0.0182 0.0250 120,693 +0.00(+10.67%)
Jun 03, 2016 0.0181 0.0239 0.0181 0.0226 186,059 +0.00(+24.80%)
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.