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

Salazar Resources Ltd (TSV: SRL )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 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 30, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 27, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+12.00%)
Apr 26, 2018 0.1400 0.1400 0.1250 0.1250 105,000 -0.02(-10.71%)
Apr 24, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 23, 2018 0.1350 0.1400 0.1350 0.1350 79,000 -0.01(-3.57%)
Apr 20, 2018 0.1300 0.1450 0.1250 0.1400 149,000 +0.01(+3.70%)
Apr 19, 2018 0.1450 0.1450 0.1350 0.1350 62,000 -0.01(-6.90%)
Apr 18, 2018 0.1450 0.1450 0.1450 0.1450 8,500 +0.00(+0.00%)
Apr 16, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 13, 2018 0.1450 0.1500 0.1450 0.1500 31,500 +0.01(+7.14%)
Apr 11, 2018 0.1400 0.1400 0.1400 30 -0.01(-6.67%)
Apr 10, 2018 0.1450 0.1500 0.1450 0.1500 34,500 +0.01(+3.45%)
Apr 09, 2018 0.1300 0.1450 0.1300 0.1450 90,500 +0.00(+3.57%)
Apr 06, 2018 0.1400 0.1400 0.1400 0.1400 90,000 -0.01(-6.67%)
Apr 05, 2018 0.1500 0.1500 0.1500 0.1500 40,000 -0.01(-3.23%)
Apr 03, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Mar 29, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Mar 28, 2018 0.1500 0.1550 0.1400 0.1550 93,000 +0.00(+0.00%)
Mar 27, 2018 0.1600 0.1600 0.1550 0.1550 24,500 +0.00(+0.00%)
Mar 26, 2018 0.1550 0.1550 0.1550 0.1550 80,000 +0.01(+10.71%)
Mar 23, 2018 0.1400 0.1400 0.1300 0.1400 175,500 +0.01(+7.69%)
Mar 22, 2018 0.1350 0.1350 0.1300 0.1300 44,503 +0.01(+4.00%)
Mar 20, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Mar 19, 2018 0.1250 0.1350 0.1250 0.1350 15,000 +0.01(+8.00%)
Mar 16, 2018 0.1250 0.1250 0.1250 0.1250 1,000 -0.02(-10.71%)
Mar 15, 2018 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+3.70%)
Mar 13, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 12, 2018 0.1400 0.1400 0.1400 0.1400 40,000 +0.02(+12.00%)
Mar 08, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 07, 2018 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Mar 06, 2018 0.1300 0.1400 0.1300 0.1400 117,400 +0.02(+12.00%)
Mar 05, 2018 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Mar 02, 2018 0.1150 0.1250 0.1150 0.1250 5,500 +0.01(+8.70%)
Mar 01, 2018 0.1150 0.1200 0.1150 0.1150 41,340 -0.00(-4.17%)
Feb 27, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 26, 2018 0.1300 0.1300 0.1200 0.1200 95,000 +0.00(+0.00%)
Feb 23, 2018 0.1300 0.1350 0.1200 0.1200 46,800 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Feb 20, 2018 0.1300 0.1300 0.1250 0.1250 5,000 -0.01(-3.85%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 15, 2018 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Feb 14, 2018 0.1200 0.1250 0.1200 0.1250 113,000 +0.01(+4.17%)
Feb 13, 2018 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Feb 08, 2018 0.1250 0.1250 0.1250 60 +0.01(+8.70%)
Feb 07, 2018 0.1150 0.1150 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 06, 2018 0.1200 0.1250 0.1150 0.1250 159,000 +0.00(+0.00%)
Feb 05, 2018 0.1250 0.1250 0.1250 0.1250 17,950 +0.01(+8.70%)
Feb 02, 2018 0.1200 0.1250 0.1150 0.1150 259,900 -0.00(-4.17%)
Feb 01, 2018 0.1250 0.1250 0.1200 0.1200 193,000 -0.01(-4.00%)
Jan 31, 2018 0.1300 0.1300 0.1250 0.1250 78,519 +0.00(+0.00%)
Jan 30, 2018 0.1350 0.1350 0.1250 0.1250 370,900 -0.01(-3.85%)
Jan 29, 2018 0.1450 0.1800 0.1100 0.1300 3,676,000 -0.01(-10.34%)
Jan 26, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+11.54%)
Jan 25, 2018 0.1400 0.1450 0.1300 0.1300 20,183 -0.01(-10.34%)
Jan 22, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 18, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 17, 2018 0.1400 0.1450 0.1400 0.1450 100,000 +0.00(+3.57%)
Jan 16, 2018 0.1400 0.1400 0.1400 71,000 +0.00(+0.00%)
Jan 12, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1400 0.1400 0.1400 95,000 +0.01(+3.70%)
Jan 10, 2018 0.1350 0.1350 0.1350 0.1350 12,500 -0.01(-3.57%)
Jan 09, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1250 0.1300 0.1250 0.1300 13,000 +0.01(+13.04%)
Dec 21, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 20, 2017 0.1400 0.1400 0.1200 0.1200 273,000 -0.02(-14.29%)
Dec 19, 2017 0.1300 0.1400 0.1300 0.1400 104,700 +0.02(+16.67%)
Dec 12, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 11, 2017 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
Dec 05, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 30, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 29, 2017 0.1300 0.1300 0.1150 0.1150 21,000 -0.01(-11.54%)
Nov 27, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 24, 2017 0.1350 0.1350 0.1350 0.1350 12,166 -0.01(-3.57%)
Nov 23, 2017 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+3.70%)
Nov 22, 2017 0.1350 0.1400 0.1350 0.1350 18,000 +0.01(+3.85%)
Nov 21, 2017 0.1350 0.1350 0.1300 0.1300 87,500 +0.00(+0.00%)
Nov 20, 2017 0.1400 0.1400 0.1300 0.1300 60,000 -0.01(-7.14%)
Nov 17, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Nov 16, 2017 0.1250 0.1300 0.1250 0.1300 13,000 +0.02(+18.18%)
Nov 13, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 09, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 6,000 -0.02(-14.81%)
Nov 07, 2017 0.1200 0.1350 0.1200 0.1350 52,510 +0.02(+17.39%)
Nov 06, 2017 0.1150 0.1150 0.1150 0.1150 12,000 -0.00(-4.17%)
Nov 02, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 01, 2017 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
Oct 31, 2017 0.1250 0.1250 0.1250 0.1250 19,500 +0.00(+0.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 26, 2017 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 24, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 23, 2017 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+0.00%)
Oct 18, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 17, 2017 0.1100 0.1200 0.1050 0.1200 10,500 +0.00(+0.00%)
Oct 13, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 12, 2017 0.1300 0.1350 0.1300 0.1300 105,000 +0.00(+0.00%)
Oct 11, 2017 0.1300 0.1400 0.1300 0.1300 20,500 -0.01(-7.14%)
Oct 10, 2017 0.1350 0.1400 0.1350 0.1400 30,000 +0.01(+3.70%)
Oct 06, 2017 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Oct 05, 2017 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 18,500 +0.00(+0.00%)
Sep 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 28, 2017 0.1200 0.1300 0.1200 0.1300 41,000 +0.03(+30.00%)
Sep 27, 2017 0.1100 0.1100 0.1000 0.1000 9,000 -0.01(-9.09%)
Sep 26, 2017 0.1100 0.1150 0.1100 0.1100 71,500 +0.00(+0.00%)
Sep 25, 2017 0.1200 0.1200 0.1100 0.1100 70,500 -0.01(-4.35%)
Sep 22, 2017 0.1300 0.1300 0.1150 0.1150 117,000 -0.01(-11.54%)
Sep 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 18, 2017 0.1350 0.1350 0.1300 0.1300 15,000 +0.00(+0.00%)
Sep 15, 2017 0.1400 0.1450 0.1300 0.1300 153,000 +0.01(+8.33%)
Sep 13, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 12, 2017 0.1200 0.1200 0.1200 0.1200 141,000 +0.00(+0.00%)
Sep 11, 2017 0.1250 0.1300 0.1200 0.1200 124,000 +0.00(+0.00%)
Sep 08, 2017 0.1200 0.1200 0.1200 0.1200 6,450 +0.00(+4.35%)
Sep 07, 2017 0.1200 0.1200 0.1150 0.1150 8,000 +0.01(+9.52%)
Sep 06, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-12.50%)
Sep 05, 2017 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+14.29%)
Aug 31, 2017 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Aug 30, 2017 0.1300 0.1300 0.1300 0.1300 2,833 +0.00(+0.00%)
Aug 29, 2017 0.1150 0.1300 0.1150 0.1300 56,000 +0.01(+8.33%)
Aug 28, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.02(+20.00%)
Aug 25, 2017 0.1000 0.1000 0.1000 0.1000 93,000 +0.01(+11.11%)
Aug 23, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 21, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 18, 2017 0.0950 0.0950 0.0900 0.0900 81,500 +0.00(+5.88%)
Aug 16, 2017 0.0850 0.0850 0.0850 640 -0.01(-10.53%)
Aug 15, 2017 0.0950 0.0950 0.0900 0.0950 171,400 -0.02(-20.83%)
Aug 11, 2017 0.1200 0.1200 0.1200 400 +0.01(+9.09%)
Aug 10, 2017 0.0800 0.1100 0.0800 0.1100 238,700 +0.04(+46.67%)
Aug 09, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 08, 2017 0.0850 0.0850 0.0800 0.0800 132,000 -0.01(-11.11%)
Aug 04, 2017 0.0950 0.0950 0.0900 0.0900 26,000 +0.00(+0.00%)
Aug 03, 2017 0.1000 0.1000 0.0900 0.0900 7,968 -0.01(-10.00%)
Aug 01, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 31, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jul 28, 2017 0.1000 0.1000 0.0950 0.0950 48,495 -0.01(-9.52%)
Jul 21, 2017 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Jul 20, 2017 0.1050 0.1250 0.1050 0.1250 7,700 +0.01(+4.17%)
Jul 14, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 13, 2017 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Jul 12, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Jul 07, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 29, 2017 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Jun 28, 2017 0.1100 0.1100 0.1000 0.1050 120,100 -0.02(-16.00%)
Jun 22, 2017 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Jun 21, 2017 0.1400 0.1450 0.1400 0.1450 40,000 +0.00(+0.00%)
Jun 16, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 06, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 02, 2017 0.1350 0.1350 0.1350 3 +0.00(+0.00%)
Jun 01, 2017 0.1350 0.1350 0.1350 0.1350 71,200 +0.00(+0.00%)
May 31, 2017 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
May 30, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 26, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 25, 2017 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
May 24, 2017 0.1450 0.1450 0.1400 0.1400 54,250 -0.01(-6.67%)
May 23, 2017 0.1600 0.1600 0.1500 0.1500 155,120 -0.01(-6.25%)
May 19, 2017 0.1500 0.1650 0.1500 0.1600 170,000 +0.02(+14.29%)
May 18, 2017 0.1500 0.1500 0.1350 0.1400 123,300 +0.00(+0.00%)
May 17, 2017 0.1400 0.1400 0.1400 0.1400 69,270 -0.01(-6.67%)
May 16, 2017 0.1550 0.1550 0.1500 0.1500 74,000 -0.01(-3.23%)
May 15, 2017 0.1500 0.1750 0.1500 0.1550 222,000 +0.01(+6.90%)
May 12, 2017 0.1450 0.1500 0.1450 0.1450 46,433 +0.00(+3.57%)
May 11, 2017 0.1400 0.1400 0.1400 0.1400 30,000 -0.00(-3.45%)
May 10, 2017 0.1400 0.1450 0.1400 0.1450 20,083 +0.00(+3.57%)
May 09, 2017 0.1400 0.1400 0.1400 0.1400 1,650 +0.01(+3.70%)
May 08, 2017 0.1400 0.1400 0.1350 0.1350 31,500 -0.02(-12.90%)
May 05, 2017 0.1550 0.1550 0.1350 0.1550 2,590 +0.01(+10.71%)
May 04, 2017 0.1400 0.1400 0.1400 0.1400 97,500 -0.01(-9.68%)
May 02, 2017 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
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.