Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salazar Resources Ltd (TSV: SRL )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 4, 2024 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 29, 2011 1.030 1.050 1.020 1.020 52,300 -0.03(-2.86%)
Apr 28, 2011 1.040 1.050 0.9800 1.050 48,687 +0.08(+8.25%)
Apr 27, 2011 1.010 1.050 0.9700 0.9700 23,770 -0.04(-3.96%)
Apr 26, 2011 1.050 1.050 1.000 1.010 5,895 -0.02(-1.94%)
Apr 25, 2011 1.050 1.050 1.030 1.030 9,913 +0.00(+0.00%)
Apr 21, 2011 1.030 1.030 1.030 1.030 1,182 -0.02(-1.90%)
Apr 20, 2011 1.020 1.050 1.020 1.050 9,498 +0.07(+7.14%)
Apr 19, 2011 0.9900 0.9900 0.9800 0.9800 30,000 -0.02(-2.00%)
Apr 18, 2011 1.090 1.090 1.000 1.000 30,603 -0.10(-9.09%)
Apr 15, 2011 1.050 1.100 1.050 1.100 3,000 +0.05(+4.76%)
Apr 14, 2011 1.020 1.100 1.020 1.050 18,750 -0.02(-1.87%)
Apr 13, 2011 1.150 1.150 1.060 1.070 17,019 -0.06(-5.31%)
Apr 12, 2011 1.130 1.130 1.130 1.130 10,000 -0.05(-4.24%)
Apr 11, 2011 1.200 1.200 1.160 1.180 159,030 -0.02(-1.67%)
Apr 08, 2011 1.150 1.200 1.150 1.200 216,393 +0.06(+5.26%)
Apr 07, 2011 1.110 1.140 1.090 1.140 130,200 +0.05(+4.59%)
Apr 06, 2011 1.100 1.100 1.080 1.090 72,300 -0.05(-4.39%)
Apr 05, 2011 1.050 1.140 1.050 1.140 69,000 +0.07(+6.54%)
Apr 04, 2011 1.080 1.100 1.050 1.070 59,975 +0.03(+2.88%)
Apr 01, 2011 1.030 1.150 1.010 1.040 251,116 -0.02(-1.89%)
Mar 31, 2011 1.050 1.060 1.050 1.060 40,533 -0.01(-0.93%)
Mar 30, 2011 1.030 1.070 1.070 1.070 209,600 +0.03(+2.88%)
Mar 29, 2011 1.090 1.100 1.010 1.040 184,375 +0.00(+0.00%)
Mar 28, 2011 1.000 1.050 0.9800 1.040 54,763 -0.01(-0.95%)
Mar 25, 2011 0.9400 1.050 0.9400 1.050 113,050 +0.08(+8.25%)
Mar 24, 2011 0.9700 0.9700 0.9700 0.9700 3,000 -0.01(-1.02%)
Mar 23, 2011 0.9800 0.9800 0.9600 0.9800 56,505 +0.02(+2.08%)
Mar 22, 2011 0.9400 0.9600 0.9300 0.9600 19,500 +0.01(+1.05%)
Mar 21, 2011 1.000 0.9900 0.9500 0.9500 22,988 -0.10(-9.52%)
Mar 18, 2011 1.000 1.050 0.9800 1.050 21,430 +0.00(+0.00%)
Mar 17, 2011 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 16, 2011 1.050 1.050 0.9200 1.050 44,100 +0.14(+15.38%)
Mar 15, 2011 1.000 1.040 0.8700 0.9100 91,553 -0.13(-12.50%)
Mar 14, 2011 1.030 1.040 1.020 1.040 28,582 +0.00(+0.00%)
Mar 11, 2011 0.9800 1.040 0.9500 1.040 6,860 +0.04(+4.00%)
Mar 10, 2011 1.050 1.050 1.000 1.000 78,500 -0.05(-4.76%)
Mar 09, 2011 1.050 1.050 1.010 1.050 38,016 +0.04(+3.96%)
Mar 08, 2011 1.060 1.060 1.010 1.010 12,400 -0.08(-7.34%)
Mar 07, 2011 1.100 1.100 1.050 1.090 32,050 -0.04(-3.54%)
Mar 04, 2011 1.130 1.130 1.130 1.130 1,200 +0.02(+1.80%)
Mar 03, 2011 1.110 1.110 1.100 1.110 28,200 +0.00(+0.00%)
Mar 02, 2011 1.090 1.110 1.050 1.110 55,933 +0.01(+0.91%)
Mar 01, 2011 1.100 1.100 1.100 1.100 1,000 +0.05(+4.76%)
Feb 28, 2011 1.120 1.120 1.050 1.050 34,460 -0.05(-4.55%)
Feb 25, 2011 1.080 1.100 1.080 1.100 7,100 +0.04(+3.77%)
Feb 24, 2011 1.110 1.120 1.060 1.060 46,300 -0.04(-3.64%)
Feb 23, 2011 1.080 1.130 1.080 1.100 19,490 +0.02(+1.85%)
Feb 22, 2011 1.100 1.130 1.080 1.080 10,100 +0.00(+0.00%)
Feb 18, 2011 1.100 1.100 1.080 1.080 38,012 -0.01(-0.92%)
Feb 17, 2011 1.120 1.120 1.090 1.090 62,600 -0.09(-7.63%)
Feb 16, 2011 1.170 1.180 1.110 1.180 17,026 +0.01(+0.85%)
Feb 15, 2011 1.190 1.190 1.170 1.170 15,213 +0.00(+0.00%)
Feb 14, 2011 1.200 1.220 1.170 1.170 45,300 -0.03(-2.50%)
Feb 11, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 10, 2011 1.170 1.200 1.170 1.200 38,475 +0.03(+2.56%)
Feb 09, 2011 1.240 1.240 1.110 1.170 109,300 -0.03(-2.50%)
Feb 08, 2011 1.070 1.300 1.070 1.200 398,750 +0.20(+20.00%)
Feb 07, 2011 0.9700 1.000 0.9700 1.000 41,050 +0.00(+0.00%)
Feb 04, 2011 0.9500 1.000 0.9500 1.000 93,600 +0.05(+5.26%)
Feb 03, 2011 0.9600 0.9600 0.9500 0.9500 15,076 -0.05(-5.00%)
Feb 02, 2011 1.000 1.000 1.000 1.000 29,400 +0.05(+5.26%)
Feb 01, 2011 0.9900 0.9900 0.9500 0.9500 32,500 -0.04(-4.04%)
Jan 31, 2011 0.9800 0.9900 0.9800 0.9900 7,142 +0.00(+0.00%)
Jan 28, 2011 0.9700 0.9900 0.9700 0.9900 1,500 +0.03(+3.13%)
Jan 27, 2011 1.000 1.070 0.9600 0.9600 22,400 -0.04(-4.00%)
Jan 26, 2011 1.000 1.000 1.000 1.000 1,000 +0.03(+3.09%)
Jan 25, 2011 1.000 1.010 0.9500 0.9700 48,400 +0.01(+1.04%)
Jan 24, 2011 1.050 1.050 0.9600 0.9600 31,690 -0.13(-11.93%)
Jan 21, 2011 1.010 1.090 1.010 1.090 11,559 +0.04(+3.81%)
Jan 20, 2011 1.060 1.060 1.030 1.050 8,673 -0.01(-0.94%)
Jan 19, 2011 1.100 1.100 1.060 1.060 30,483 +0.01(+0.95%)
Jan 18, 2011 1.050 1.050 1.050 1.050 500 -0.02(-1.87%)
Jan 17, 2011 1.070 1.070 1.070 1.070 22,125 -0.02(-1.83%)
Jan 14, 2011 1.120 1.120 1.090 1.090 68,100 -0.01(-0.91%)
Jan 13, 2011 1.120 1.120 1.090 1.100 282,550 +0.02(+1.85%)
Jan 12, 2011 1.090 1.090 1.060 1.080 98,450 +0.03(+2.86%)
Jan 11, 2011 1.120 1.120 1.050 1.050 105,672 -0.05(-4.55%)
Jan 10, 2011 1.170 1.170 1.100 1.100 94,600 -0.09(-7.56%)
Jan 07, 2011 1.180 1.210 1.180 1.190 67,860 -0.04(-3.25%)
Jan 06, 2011 1.200 1.230 1.200 1.230 1,550 +0.00(+0.00%)
Jan 05, 2011 1.200 1.230 1.180 1.230 67,575 +0.00(+0.00%)
Jan 04, 2011 1.310 1.310 1.190 1.230 12,250 -0.07(-5.38%)
Dec 31, 2010 1.180 1.300 1.180 1.300 31,500 +0.12(+10.17%)
Dec 30, 2010 1.210 1.210 1.160 1.180 5,925 -0.03(-2.48%)
Dec 29, 2010 1.150 1.210 1.150 1.210 50,366 +0.03(+2.54%)
Dec 24, 2010 1.140 1.180 1.140 1.180 1,366 +0.00(+0.00%)
Dec 23, 2010 1.180 1.180 1.150 1.180 41,250 -0.02(-1.67%)
Dec 22, 2010 1.210 1.210 1.180 1.200 17,000 -0.01(-0.83%)
Dec 21, 2010 1.170 1.210 1.140 1.210 141,550 +0.04(+3.42%)
Dec 20, 2010 1.210 1.210 1.170 1.170 133,500 +0.02(+1.74%)
Dec 17, 2010 1.150 1.180 1.150 1.150 50,000 +0.05(+4.55%)
Dec 16, 2010 1.160 1.210 1.060 1.100 296,006 -0.06(-5.17%)
Dec 15, 2010 1.200 1.210 1.160 1.160 42,300 -0.06(-4.92%)
Dec 14, 2010 1.220 1.220 1.200 1.220 59,713 +0.01(+0.83%)
Dec 13, 2010 1.180 1.210 1.180 1.210 1,253 +0.03(+2.54%)
Dec 10, 2010 1.200 1.200 1.180 1.180 141,600 -0.03(-2.48%)
Dec 09, 2010 1.200 1.210 1.190 1.210 91,073 +0.05(+4.31%)
Dec 08, 2010 1.230 1.230 1.160 1.160 37,480 -0.06(-4.92%)
Dec 07, 2010 1.300 1.300 1.220 1.220 60,700 -0.08(-6.15%)
Dec 06, 2010 1.300 1.330 1.300 1.300 26,500 -0.05(-3.70%)
Dec 03, 2010 1.310 1.350 1.270 1.350 64,179 +0.00(+0.00%)
Dec 02, 2010 1.320 1.350 1.300 1.350 32,737 +0.03(+2.27%)
Dec 01, 2010 1.350 1.360 1.300 1.320 52,961 -0.05(-3.65%)
Nov 30, 2010 1.290 1.370 1.280 1.370 59,628 +0.03(+2.24%)
Nov 29, 2010 1.250 1.340 1.250 1.340 60,049 +0.06(+4.69%)
Nov 26, 2010 1.250 1.320 1.250 1.280 40,954 +0.04(+3.23%)
Nov 25, 2010 1.300 1.300 1.240 1.240 16,099 -0.06(-4.62%)
Nov 24, 2010 1.320 1.320 1.260 1.300 15,500 -0.03(-2.26%)
Nov 23, 2010 1.350 1.440 1.330 1.330 89,706 -0.02(-1.48%)
Nov 22, 2010 1.280 1.350 1.250 1.350 62,100 +0.04(+3.05%)
Nov 19, 2010 1.260 1.310 1.200 1.310 66,100 +0.04(+3.15%)
Nov 18, 2010 1.300 1.390 1.270 1.270 32,533 -0.03(-2.31%)
Nov 17, 2010 1.270 1.300 1.270 1.300 6,000 -0.03(-2.26%)
Nov 16, 2010 1.260 1.390 1.260 1.330 42,416 -0.01(-0.75%)
Nov 15, 2010 1.380 1.400 1.280 1.340 28,983 -0.01(-0.74%)
Nov 12, 2010 1.420 1.420 1.350 1.350 67,439 -0.07(-4.93%)
Nov 11, 2010 1.550 1.550 1.320 1.420 296,611 -0.08(-5.33%)
Nov 10, 2010 1.500 1.550 1.410 1.500 168,124 +0.05(+3.45%)
Nov 09, 2010 1.460 1.600 1.450 1.450 70,849 +0.00(+0.00%)
Nov 08, 2010 1.410 1.450 1.360 1.450 62,900 +0.04(+2.84%)
Nov 05, 2010 1.330 1.410 1.310 1.410 36,000 +0.14(+11.02%)
Nov 04, 2010 1.350 1.350 1.260 1.270 41,233 -0.08(-5.93%)
Nov 03, 2010 1.250 1.350 1.250 1.350 65,850 +0.13(+10.66%)
Nov 02, 2010 1.180 1.290 1.180 1.220 181,916 +0.04(+3.39%)
Nov 01, 2010 1.190 1.190 1.160 1.180 39,400 +0.02(+1.72%)
Oct 29, 2010 1.150 1.190 1.150 1.160 32,115 -0.04(-3.33%)
Oct 28, 2010 1.140 1.200 1.130 1.200 9,381 +0.03(+2.56%)
Oct 27, 2010 1.150 1.170 1.120 1.170 15,500 -0.03(-2.50%)
Oct 25, 2010 1.110 1.200 1.110 1.200 46,670 +0.03(+2.56%)
Oct 22, 2010 1.170 1.170 1.050 1.170 34,066 -0.01(-0.85%)
Oct 21, 2010 1.200 1.200 1.180 1.180 51,089 -0.06(-4.84%)
Oct 20, 2010 1.170 1.240 1.160 1.240 155,500 +0.04(+3.33%)
Oct 19, 2010 1.420 1.440 1.050 1.200 143,264 -0.19(-13.67%)
Oct 18, 2010 1.280 1.500 1.250 1.390 205,494 +0.09(+6.92%)
Sep 13, 2010 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 10, 2010 1.260 1.340 1.260 1.300 218,856 +0.04(+3.17%)
Sep 09, 2010 1.270 1.280 1.250 1.260 235,143 +0.03(+2.44%)
Sep 08, 2010 1.280 1.320 1.230 1.230 297,787 -0.02(-1.60%)
Sep 07, 2010 1.230 1.280 1.230 1.250 82,660 +0.04(+3.31%)
Sep 03, 2010 1.160 1.230 1.160 1.210 73,320 +0.04(+3.42%)
Sep 02, 2010 1.200 1.200 1.170 1.170 4,000 -0.03(-2.50%)
Sep 01, 2010 1.200 1.230 1.160 1.200 44,391 +0.04(+3.45%)
Aug 31, 2010 1.240 1.240 1.160 1.160 51,830 -0.08(-6.45%)
Aug 30, 2010 1.210 1.240 1.200 1.240 23,508 +0.02(+1.64%)
Aug 27, 2010 1.240 1.240 1.210 1.220 35,000 -0.01(-0.81%)
Aug 26, 2010 1.240 1.240 1.200 1.230 36,900 -0.01(-0.81%)
Aug 25, 2010 1.230 1.240 1.200 1.240 96,794 +0.05(+4.20%)
Aug 24, 2010 1.230 1.240 1.190 1.190 30,097 -0.06(-4.80%)
Aug 23, 2010 1.250 1.250 1.180 1.250 39,800 +0.04(+3.31%)
Aug 20, 2010 1.220 1.240 1.200 1.210 37,100 -0.04(-3.20%)
Aug 19, 2010 1.290 1.290 1.200 1.250 201,040 -0.06(-4.58%)
Aug 18, 2010 1.420 1.420 1.250 1.310 380,074 +0.06(+4.80%)
Aug 17, 2010 1.120 1.250 1.120 1.250 69,891 +0.19(+17.92%)
Aug 16, 2010 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 13, 2010 1.100 1.140 1.060 1.060 18,233 -0.06(-5.36%)
Aug 12, 2010 1.120 1.120 1.120 1.120 5,300 +0.00(+0.00%)
Aug 11, 2010 1.150 1.180 1.110 1.120 16,220 +0.00(+0.00%)
Aug 10, 2010 1.160 1.160 1.120 1.120 14,750 -0.06(-5.08%)
Aug 09, 2010 1.180 1.180 1.180 1.180 500 +0.05(+4.42%)
Aug 06, 2010 1.130 1.130 1.130 1.130 8,613 +0.00(+0.00%)
Aug 05, 2010 1.150 1.190 1.120 1.130 11,500 +0.00(+0.00%)
Aug 04, 2010 1.110 1.130 1.100 1.130 5,811 +0.03(+2.73%)
Aug 03, 2010 1.120 1.120 1.010 1.100 31,750 -0.01(-0.90%)
Jul 30, 2010 1.080 1.110 1.080 1.110 3,010 +0.01(+0.91%)
Jul 29, 2010 1.100 1.100 1.100 1.100 9,400 -0.02(-1.79%)
Jul 28, 2010 1.120 1.120 1.120 1.120 20,000 +0.01(+0.90%)
Jul 27, 2010 1.120 1.120 1.110 1.110 22,083 -0.02(-1.77%)
Jul 26, 2010 1.130 1.160 1.120 1.130 40,711 +0.03(+2.73%)
Jul 23, 2010 1.100 1.100 1.100 1.100 16,133 +0.00(+0.00%)
Jul 22, 2010 1.120 1.130 1.090 1.100 27,066 -0.04(-3.51%)
Jul 21, 2010 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 20, 2010 1.070 1.140 1.070 1.140 14,000 +0.03(+2.70%)
Jul 19, 2010 1.150 1.150 1.110 1.110 26,510 -0.05(-4.31%)
Jul 16, 2010 1.160 1.170 1.150 1.160 67,800 +0.01(+0.87%)
Jul 15, 2010 1.190 1.200 1.150 1.150 62,600 +0.00(+0.00%)
Jul 14, 2010 1.100 1.150 1.100 1.150 62,370 +0.10(+9.52%)
Jul 13, 2010 1.010 1.050 1.000 1.050 51,388 +0.07(+7.14%)
Jul 12, 2010 0.9900 0.9900 0.9800 0.9800 15,866 +0.00(+0.00%)
Jul 09, 2010 1.050 1.050 0.9800 0.9800 10,700 -0.02(-2.00%)
Jul 08, 2010 1.070 1.070 1.000 1.000 142,100 -0.14(-12.28%)
Jul 07, 2010 1.090 1.140 1.080 1.140 31,700 +0.07(+6.54%)
Jul 06, 2010 1.140 1.140 1.070 1.070 8,000 -0.04(-3.60%)
Jul 02, 2010 1.090 1.150 1.090 1.110 62,450 +0.00(+0.00%)
Jun 30, 2010 1.080 1.110 1.070 1.110 75,000 +0.08(+7.77%)
Jun 29, 2010 1.070 1.090 1.030 1.030 28,000 -0.07(-6.36%)
Jun 25, 2010 1.040 1.100 1.040 1.100 30,900 +0.01(+0.92%)
Jun 24, 2010 1.090 1.090 1.090 1.090 15,500 -0.01(-0.91%)
Jun 23, 2010 1.070 1.100 1.070 1.100 7,500 +0.00(+0.00%)
Jun 22, 2010 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 21, 2010 1.160 1.160 1.020 1.100 49,000 -0.04(-3.51%)
Jun 18, 2010 1.150 1.150 1.060 1.140 70,000 +0.08(+7.55%)
Jun 17, 2010 1.100 1.120 1.060 1.060 66,000 +0.03(+2.91%)
Jun 16, 2010 1.150 1.150 1.030 1.030 126,000 -0.14(-11.97%)
Jun 15, 2010 1.240 1.280 1.170 1.170 143,808 -0.04(-3.31%)
Jun 14, 2010 1.220 1.250 1.200 1.210 70,500 +0.09(+8.04%)
Jun 11, 2010 1.180 1.240 1.120 1.120 146,500 +0.06(+5.66%)
Jun 10, 2010 0.9700 1.240 0.9700 1.060 72,827 +0.10(+10.42%)
Jun 09, 2010 0.9300 0.9600 0.9300 0.9600 92,399 +0.02(+2.13%)
Jun 08, 2010 0.9300 0.9700 0.9300 0.9400 174,816 +0.02(+2.17%)
Jun 07, 2010 0.9500 0.9700 0.8900 0.9200 264,304 +0.10(+12.20%)
Jun 04, 2010 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 03, 2010 0.8000 0.8200 0.8000 0.8200 7,995 -0.02(-2.38%)
Jun 02, 2010 0.8400 0.8400 0.8000 0.8400 18,025 -0.06(-6.67%)
Jun 01, 2010 0.8800 0.9000 0.8400 0.9000 20,000 +0.01(+1.12%)
May 31, 2010 0.8900 0.8900 0.8900 0.8900 7,833 -0.03(-3.26%)
May 28, 2010 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
May 27, 2010 0.9200 0.9200 0.9200 0.9200 4,133 +0.00(+0.00%)
May 26, 2010 0.8800 0.9200 0.8800 0.9200 34,800 +0.00(+0.00%)
May 25, 2010 0.8500 0.9200 0.8500 0.9200 11,181 +0.00(+0.00%)
May 21, 2010 0.8500 0.9200 0.7400 0.9200 73,844 +0.02(+2.22%)
May 20, 2010 0.9200 0.9200 0.8600 0.9000 9,067 -0.02(-2.17%)
May 19, 2010 0.9200 0.9200 0.9100 0.9200 20,032 -0.05(-5.15%)
May 18, 2010 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 17, 2010 0.9300 0.9700 0.9300 0.9700 9,250 -0.03(-3.00%)
May 14, 2010 1.000 1.000 0.9100 1.000 34,259 +0.01(+1.01%)
May 13, 2010 0.9600 0.9900 0.9600 0.9900 12,500 +0.00(+0.00%)
May 12, 2010 0.9500 1.000 0.9500 0.9900 28,515 +0.01(+1.02%)
May 11, 2010 0.9500 0.9800 0.9100 0.9800 9,750 +0.01(+1.03%)
May 10, 2010 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 07, 2010 0.8600 0.9700 0.8600 0.9700 20,000 +0.05(+5.43%)
May 06, 2010 0.9200 0.9400 0.9200 0.9200 6,600 -0.02(-2.13%)
May 05, 2010 0.9100 0.9400 0.9400 0.9400 14,500 +0.00(+0.00%)
May 04, 2010 0.9400 0.9400 0.9400 0.9400 10,100 -0.01(-1.05%)
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.