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

Salazar Resources Ltd (TSV: SRL )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 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 28, 2014 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 24, 2014 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Apr 08, 2014 0.2500 0.2500 0.2500 11 +0.00(+0.00%)
Apr 03, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Mar 26, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 25, 2014 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Mar 24, 2014 0.2850 0.2850 0.2850 0.2850 5,190 +0.00(+0.00%)
Mar 21, 2014 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-3.39%)
Mar 19, 2014 0.2950 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Mar 17, 2014 0.2850 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Mar 14, 2014 0.2650 0.2650 0.2650 0.2650 24,100 -0.04(-14.52%)
Mar 12, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Mar 11, 2014 0.3300 0.3300 0.3300 0.3300 10,700 +0.03(+10.00%)
Mar 10, 2014 0.2800 0.3150 0.2800 0.3000 91,053 +0.01(+3.45%)
Mar 05, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Mar 04, 2014 0.3000 0.3000 0.2550 0.2800 71,800 -0.05(-15.15%)
Mar 03, 2014 0.3350 0.3350 0.3000 0.3300 26,450 +0.06(+22.22%)
Feb 28, 2014 0.2500 0.2700 0.2500 0.2700 112,500 +0.06(+25.58%)
Feb 21, 2014 0.2150 0.2150 0.2150 166 +0.01(+2.38%)
Feb 20, 2014 0.2000 0.2200 0.2000 0.2100 79,382 +0.01(+5.00%)
Feb 18, 2014 0.2000 0.2000 0.2000 66 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Feb 13, 2014 0.1950 0.1950 0.1700 0.1700 20,000 -0.02(-12.82%)
Feb 11, 2014 0.1950 0.1950 0.1950 0.1950 16 -0.01(-2.50%)
Feb 10, 2014 0.1900 0.2000 0.1800 0.2000 43,033 -0.05(-20.00%)
Feb 06, 2014 0.2500 0.2500 0.2500 5 +0.07(+38.89%)
Feb 05, 2014 0.2450 0.2500 0.1800 0.1800 58,033 -0.07(-28.00%)
Feb 04, 2014 0.2450 0.2500 0.2000 0.2500 18,436 +0.01(+4.17%)
Feb 03, 2014 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Jan 30, 2014 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jan 28, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jan 27, 2014 0.2550 0.2550 0.2550 0.2550 10,500 +0.05(+21.43%)
Jan 24, 2014 0.2400 0.2450 0.2100 0.2100 118,000 -0.01(-4.55%)
Jan 23, 2014 0.2150 0.2200 0.2150 0.2200 11,000 +0.01(+2.33%)
Jan 21, 2014 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jan 20, 2014 0.2000 0.2100 0.2000 0.2100 43,033 +0.03(+16.67%)
Jan 17, 2014 0.1800 0.1800 0.1800 0.1800 70,073 +0.00(+0.00%)
Jan 15, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 14, 2014 0.1800 0.1800 0.1800 0.1800 39,000 +0.02(+12.50%)
Jan 13, 2014 0.1600 0.1600 0.1600 0.1600 500 -0.01(-8.57%)
Jan 08, 2014 0.1750 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Jan 07, 2014 0.1550 0.1550 0.1550 0.1550 20,033 -0.03(-16.22%)
Jan 02, 2014 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
Dec 30, 2013 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Dec 27, 2013 0.1650 0.1650 0.1650 0.1650 22,970 +0.01(+3.13%)
Dec 17, 2013 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 16, 2013 0.1700 0.1800 0.1650 0.1650 16,506 +0.01(+6.45%)
Dec 09, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 05, 2013 0.1550 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Dec 04, 2013 0.1600 0.1950 0.1550 0.1950 36,682 +0.01(+2.63%)
Dec 03, 2013 0.1800 0.1900 0.1800 0.1900 30,983 +0.03(+18.75%)
Nov 28, 2013 0.1600 0.1600 0.1600 0.1600 66 +0.01(+3.23%)
Nov 26, 2013 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Nov 25, 2013 0.1800 0.1800 0.1800 0.1800 2,708 +0.03(+20.00%)
Nov 19, 2013 0.1500 0.1500 0.1500 0.1500 600 -0.01(-6.25%)
Nov 14, 2013 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 12, 2013 0.1650 0.1900 0.1650 0.1650 87,900 +0.04(+32.00%)
Nov 06, 2013 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 05, 2013 0.1300 0.1300 0.1300 0.1300 30,166 -0.04(-25.71%)
Nov 01, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 22, 2013 0.1750 0.1750 0.1750 0 +0.04(+34.62%)
Oct 18, 2013 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Oct 17, 2013 0.1500 0.1600 0.1500 0.1600 45,000 +0.04(+28.00%)
Oct 16, 2013 0.1450 0.1550 0.1250 0.1250 92,766 -0.02(-13.79%)
Oct 15, 2013 0.1450 0.1450 0.1450 0.1450 19,500 -0.01(-6.45%)
Oct 03, 2013 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Sep 27, 2013 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Sep 26, 2013 0.1550 0.1550 0.1550 0.1550 100,000 +0.01(+6.90%)
Sep 24, 2013 0.1450 0.1450 0.1450 0.1450 83 -0.01(-3.33%)
Sep 20, 2013 0.1500 0.1500 0.1500 300 -0.01(-6.25%)
Sep 19, 2013 0.1600 0.1600 0.1600 0.1600 15,000 -0.02(-11.11%)
Sep 13, 2013 0.1800 0.1800 0.1800 33 +0.01(+5.88%)
Sep 05, 2013 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 04, 2013 0.1600 0.1600 0.1600 0.1600 180,500 -0.01(-5.88%)
Sep 03, 2013 0.2000 0.2000 0.1700 0.1700 3,400 +0.00(+0.00%)
Aug 30, 2013 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Aug 22, 2013 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Aug 21, 2013 0.1450 0.1900 0.1450 0.1900 29,900 +0.02(+15.15%)
Aug 19, 2013 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 16, 2013 0.1700 0.1750 0.1700 0.1700 66,300 +0.00(+0.00%)
Aug 15, 2013 0.1700 0.1700 0.1700 0.1700 39,000 +0.02(+9.68%)
Aug 12, 2013 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 08, 2013 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Aug 07, 2013 0.1400 0.1400 0.1400 0.1400 11,300 +0.00(+0.00%)
Aug 01, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2013 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 26, 2013 0.1450 0.1450 0.1450 3 +0.00(+0.00%)
Jul 25, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 24, 2013 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1500 0.1450 0.1450 1,000 -0.02(-12.12%)
Jul 22, 2013 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 19, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 18, 2013 0.1350 0.2000 0.1350 0.1650 36,200 +0.00(+0.00%)
Jul 17, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 16, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 15, 2013 0.1650 0.1650 0.1650 0.1650 3,000 +0.04(+26.92%)
Jul 12, 2013 0.1300 0.1300 0.1300 0.1300 3,000 -0.04(-23.53%)
Jul 11, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 10, 2013 0.1700 0.1700 0.1700 0.1700 7,850 +0.04(+25.93%)
Jul 09, 2013 0.1350 0.1350 0.1350 0.1350 5,000 -0.04(-20.59%)
Jul 08, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 05, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 04, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 03, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 02, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 28, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 26, 2013 0.1700 0.1700 0.1700 0.1700 6,000 +0.04(+30.77%)
Jun 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 24, 2013 0.1300 0.1300 0.1300 0.1300 12,000 +0.01(+4.00%)
Jun 21, 2013 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-3.85%)
Jun 20, 2013 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 6 -0.03(-17.65%)
Jun 18, 2013 0.1700 0.1950 0.1700 0.1700 23,250 +0.00(+0.00%)
Jun 17, 2013 0.1700 0.1700 0.1700 0.1700 55,545 +0.00(+0.00%)
Jun 14, 2013 0.1650 0.1700 0.1650 0.1700 22,000 +0.02(+13.33%)
Jun 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 12, 2013 0.1500 0.1500 0.1500 0.1500 32,000 +0.01(+3.45%)
Jun 11, 2013 0.1450 0.1450 0.1450 0.1450 1 -0.01(-3.33%)
Jun 10, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 07, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Jun 06, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 05, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 04, 2013 0.1650 0.1650 0.1600 0.1600 7,566 +0.00(+0.00%)
Jun 03, 2013 0.1600 0.1600 0.1600 0.1600 49,000 -0.01(-5.88%)
May 31, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 30, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 29, 2013 0.1700 0.1700 0.1700 0.1700 2,000 -0.03(-15.00%)
May 28, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 24, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 23, 2013 0.1900 0.2000 0.1900 0.2000 10,000 +0.04(+25.00%)
May 22, 2013 0.1650 0.1650 0.1550 0.1600 16,500 +0.00(+0.00%)
May 21, 2013 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-3.03%)
May 17, 2013 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 16, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
May 15, 2013 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 13, 2013 0.1550 0.1550 0.1550 0.1550 300 -0.07(-29.55%)
May 10, 2013 0.2200 0.2200 0.2200 0.2200 3,372 +0.03(+15.79%)
May 09, 2013 0.2050 0.2050 0.1900 0.1900 2,009 +0.04(+22.58%)
May 08, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 07, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 06, 2013 0.1550 0.1550 0.1550 0.1550 24,383 +0.00(+0.00%)
May 03, 2013 0.1650 0.1650 0.1550 0.1550 9,500 -0.05(-22.50%)
May 02, 2013 0.2000 0.2000 0.2000 0.2000 23,000 -0.03(-13.04%)
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.