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 (%)
May 31, 2016 0.0181 0.0181 0.0181 0.0181 5,200 -0.00(-0.55%)
May 27, 2016 0.0182 0.0182 0.0182 0 -0.01(-29.18%)
May 25, 2016 0.0257 0.0257 0.0257 0 -0.00(-0.77%)
May 24, 2016 0.0195 0.0259 0.0195 0.0259 89,800 +0.01(+32.82%)
May 20, 2016 0.0195 0.0195 0.0195 0 +0.00(+2.63%)
May 19, 2016 0.0218 0.0218 0.0190 0.0190 263,000 -0.00(-13.64%)
May 18, 2016 0.0218 0.0227 0.0218 0.0220 25,100 +0.00(+0.00%)
May 17, 2016 0.0229 0.0229 0.0220 0.0220 32,020 +0.00(+0.00%)
May 16, 2016 0.0228 0.0229 0.0220 0.0220 41,800 -0.00(-3.93%)
May 13, 2016 0.0229 0.0229 0.0229 0.0229 1,300 +0.00(+0.00%)
May 12, 2016 0.0235 0.0253 0.0228 0.0229 65,027 -0.00(-17.63%)
May 11, 2016 0.0270 0.0278 0.0229 0.0278 57,900 +0.00(+21.40%)
May 09, 2016 0.0229 0.0229 0.0229 1 +0.00(+0.44%)
May 06, 2016 0.0228 0.0228 0.0228 0.0228 18,000 -0.00(-4.20%)
May 05, 2016 0.0298 0.0298 0.0238 0.0238 9,000 +0.00(+0.00%)
May 04, 2016 0.0238 0.0238 0.0238 0.0238 13,030 +0.00(+0.00%)
May 03, 2016 0.0239 0.0239 0.0238 0.0238 73,160 -0.00(-0.42%)
May 02, 2016 0.0239 0.0239 0.0239 0.0239 43,500 -0.00(-11.65%)
Apr 28, 2016 0.0271 0.0271 0.0271 0 +0.00(+3.24%)
Apr 27, 2016 0.0312 0.0316 0.0262 0.0262 11,200 +0.00(+0.38%)
Apr 26, 2016 0.0273 0.0273 0.0261 0.0261 21,825 +0.00(+2.35%)
Apr 25, 2016 0.0243 0.0261 0.0243 0.0255 126,175 +0.00(+6.25%)
Apr 22, 2016 0.0297 0.0320 0.0236 0.0240 458,500 -0.00(-12.09%)
Apr 21, 2016 0.0238 0.0320 0.0233 0.0273 946,346 +0.00(+14.23%)
Apr 20, 2016 0.0238 0.0240 0.0206 0.0239 203,294 +0.00(+3.02%)
Apr 19, 2016 0.0238 0.0238 0.0232 0.0232 91,530 +0.00(+0.00%)
Apr 18, 2016 0.0229 0.0232 0.0229 0.0232 114,908 +0.00(+5.45%)
Apr 15, 2016 0.0215 0.0230 0.0211 0.0220 350,684 +0.00(+8.37%)
Apr 14, 2016 0.0200 0.0220 0.0200 0.0203 503,100 +0.00(+1.78%)
Apr 13, 2016 0.0220 0.0220 0.0199 0.0199 557,742 -0.00(-5.48%)
Apr 12, 2016 0.0230 0.0238 0.0211 0.0211 332,334 -0.00(-4.09%)
Apr 11, 2016 0.0210 0.0220 0.0210 0.0220 41,500 +0.00(+4.76%)
Apr 08, 2016 0.0235 0.0235 0.0210 0.0210 210,800 -0.00(-4.11%)
Apr 07, 2016 0.0207 0.0219 0.0207 0.0219 23,500 +0.00(+5.80%)
Apr 06, 2016 0.0191 0.0219 0.0191 0.0207 269,624 +0.00(+19.65%)
Apr 05, 2016 0.0173 0.0173 0.0173 0.0173 11,000 -0.00(-8.95%)
Apr 04, 2016 0.0200 0.0210 0.0190 0.0190 342,000 -0.00(-2.36%)
Apr 01, 2016 0.0190 0.0230 0.0190 0.0195 426,900 +0.00(+8.11%)
Mar 31, 2016 0.0188 0.0199 0.0180 0.0180 43,150 +0.00(+5.26%)
Mar 30, 2016 0.0170 0.0171 0.0167 0.0171 30,200 +0.00(+0.59%)
Mar 29, 2016 0.0170 0.0200 0.0170 0.0170 100,999 +0.00(+0.00%)
Mar 28, 2016 0.0155 0.0180 0.0155 0.0170 90,000 +0.00(+12.58%)
Mar 24, 2016 0.0151 0.0151 0.0151 0 -0.00(-12.21%)
Mar 23, 2016 0.0180 0.0180 0.0172 0.0172 91,752 -0.00(-4.44%)
Mar 22, 2016 0.0200 0.0200 0.0180 0.0180 52,000 +0.00(+12.50%)
Mar 21, 2016 0.0168 0.0168 0.0160 0.0160 2,000 -0.00(-1.84%)
Mar 18, 2016 0.0151 0.0163 0.0151 0.0163 46,899 +0.00(+7.95%)
Mar 17, 2016 0.0155 0.0163 0.0151 0.0151 126,301 +0.00(+10.22%)
Mar 16, 2016 0.0140 0.0157 0.0135 0.0137 38,147 +0.00(+1.48%)
Mar 15, 2016 0.0135 0.0135 0.0135 0.0135 10,000 -0.00(-0.74%)
Mar 14, 2016 0.0145 0.0145 0.0136 0.0136 10,500 -0.00(-18.07%)
Mar 09, 2016 0.0166 0.0166 0.0166 0 -0.00(-10.59%)
Mar 08, 2016 0.0133 0.0186 0.0133 0.0186 62,184 +0.00(+8.83%)
Mar 07, 2016 0.0145 0.0190 0.0145 0.0171 324,669 +0.00(+31.23%)
Mar 04, 2016 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
Mar 03, 2016 0.0120 0.0130 0.0120 0.0130 137,117 +0.00(+0.00%)
Mar 02, 2016 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
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.