Skip to main content

Salazar Resources Ltd (TSV: SRL )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3750 0.3800 0.3500 0.3500 64,000 +0.00(+0.00%)
Apr 29, 2021 0.3700 0.3700 0.3500 0.3500 29,000 -0.02(-5.41%)
Apr 28, 2021 0.3600 0.3700 0.3500 0.3700 94,064 +0.01(+2.78%)
Apr 27, 2021 0.3550 0.3600 0.3550 0.3600 55,500 +0.00(+0.00%)
Apr 26, 2021 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Apr 23, 2021 0.3600 0.3600 0.3500 0.3500 5,750 -0.01(-2.78%)
Apr 22, 2021 0.3500 0.3600 0.3500 0.3600 64,200 +0.00(+0.00%)
Apr 21, 2021 0.3700 0.3750 0.3600 0.3600 28,100 -0.02(-5.26%)
Apr 20, 2021 0.3850 0.3850 0.3700 0.3800 24,000 -0.01(-2.56%)
Apr 19, 2021 0.3550 0.3900 0.3550 0.3900 41,975 +0.04(+11.43%)
Apr 16, 2021 0.3500 0.3550 0.3500 0.3500 71,150 +0.02(+6.06%)
Apr 15, 2021 0.3500 0.3500 0.3300 0.3300 20,500 -0.02(-5.71%)
Apr 14, 2021 0.3450 0.3500 0.3450 0.3500 7,000 +0.00(+0.00%)
Apr 13, 2021 0.3150 0.3500 0.3150 0.3500 59,157 +0.04(+14.75%)
Apr 12, 2021 0.3200 0.3200 0.3050 0.3050 26,500 -0.01(-3.17%)
Apr 09, 2021 0.3150 0.3150 0.3150 0.3150 4,500 +0.00(+0.00%)
Apr 08, 2021 0.3150 0.3200 0.3150 0.3150 55,183 +0.01(+3.28%)
Apr 07, 2021 0.2950 0.3050 0.2950 0.3050 31,500 +0.02(+5.17%)
Apr 06, 2021 0.2850 0.2900 0.2850 0.2900 63,500 +0.01(+3.57%)
Apr 05, 2021 0.2800 0.2800 0.2800 0.2800 60,086 -0.01(-5.08%)
Apr 01, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Mar 31, 2021 0.2900 0.2900 0.2900 0.2900 22,969 +0.01(+3.57%)
Mar 30, 2021 0.2800 0.2850 0.2800 0.2800 46,000 +0.01(+3.70%)
Mar 29, 2021 0.2800 0.2800 0.2550 0.2700 58,500 -0.01(-3.57%)
Mar 26, 2021 0.2800 0.2900 0.2700 0.2800 210,500 +0.00(+0.00%)
Mar 25, 2021 0.2900 0.2900 0.2800 0.2800 98,145 -0.01(-3.45%)
Mar 24, 2021 0.3050 0.3050 0.2900 0.2900 47,500 -0.02(-4.92%)
Mar 23, 2021 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Mar 22, 2021 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Mar 19, 2021 0.2900 0.2900 0.2900 79 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.2900 0.2900 12,200 -0.02(-6.45%)
Mar 17, 2021 0.3150 0.3150 0.3100 0.3100 15,000 -0.01(-1.59%)
Mar 16, 2021 0.3150 0.3150 0.3150 0.3150 11,000 +0.02(+5.00%)
Mar 15, 2021 0.3000 0.3000 0.3000 0.3000 9,000 -0.01(-3.23%)
Mar 12, 2021 0.2800 0.3200 0.2700 0.3100 87,625 +0.03(+10.71%)
Mar 11, 2021 0.2900 0.2900 0.2800 0.2800 55,225 -0.01(-3.45%)
Mar 10, 2021 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Mar 09, 2021 0.2950 0.3000 0.2950 0.3000 62,875 +0.01(+3.45%)
Mar 08, 2021 0.2950 0.3000 0.2900 0.2900 13,500 -0.01(-3.33%)
Mar 05, 2021 0.2850 0.3000 0.2100 0.3000 112,000 +0.01(+1.69%)
Mar 04, 2021 0.3000 0.3000 0.2800 0.2950 39,500 -0.01(-1.67%)
Mar 03, 2021 0.3000 0.3000 0.3000 0.3000 158,274 +0.00(+0.00%)
Mar 02, 2021 0.3000 0.3000 0.3000 0.3000 20,500 +0.02(+5.26%)
Mar 01, 2021 0.3000 0.3000 0.2850 0.2850 12,000 -0.01(-1.72%)
Feb 26, 2021 0.2900 0.3000 0.2900 0.2900 36,850 +0.00(+0.00%)
Feb 25, 2021 0.3000 0.3100 0.2900 0.2900 97,500 -0.03(-9.38%)
Feb 24, 2021 0.3100 0.3200 0.3100 0.3200 151,020 +0.02(+6.67%)
Feb 23, 2021 0.3000 0.3100 0.3000 0.3000 82,200 -0.01(-3.23%)
Feb 22, 2021 0.3000 0.3100 0.2950 0.3100 233,231 +0.01(+3.33%)
Feb 19, 2021 0.3000 0.3000 0.2950 0.3000 76,000 +0.00(+0.00%)
Feb 18, 2021 0.3100 0.3100 0.2950 0.3000 114,754 -0.02(-4.76%)
Feb 17, 2021 0.3100 0.3150 0.3100 0.3150 33,460 +0.01(+1.61%)
Feb 16, 2021 0.3400 0.3400 0.3100 0.3100 108,975 -0.03(-8.82%)
Feb 12, 2021 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 11, 2021 0.3500 0.3500 0.3500 0.3500 3,110 +0.02(+6.06%)
Feb 10, 2021 0.3400 0.3500 0.3200 0.3300 321,170 -0.01(-2.94%)
Feb 09, 2021 0.3800 0.3800 0.3100 0.3400 328,825 -0.03(-8.11%)
Feb 08, 2021 0.3800 0.3800 0.3700 0.3700 30,000 -0.01(-2.63%)
Feb 05, 2021 0.3700 0.3800 0.3700 0.3800 59,000 +0.01(+2.70%)
Feb 04, 2021 0.3650 0.3700 0.3500 0.3700 46,477 -0.01(-2.63%)
Feb 03, 2021 0.3800 0.3800 0.3800 0.3800 41,000 +0.00(+0.00%)
Feb 02, 2021 0.3750 0.3800 0.3700 0.3800 92,785 +0.01(+1.33%)
Feb 01, 2021 0.3750 0.3800 0.3700 0.3750 149,000 +0.01(+2.74%)
Jan 29, 2021 0.3650 0.3650 0.3650 0.3650 2,500 -0.01(-2.67%)
Jan 28, 2021 0.3700 0.3750 0.3700 0.3750 14,200 +0.02(+4.17%)
Jan 27, 2021 0.3550 0.3600 0.3500 0.3600 89,700 +0.00(+0.00%)
Jan 26, 2021 0.3500 0.3650 0.3500 0.3600 1,405,500 +0.01(+1.41%)
Jan 25, 2021 0.3600 0.3600 0.3400 0.3550 762,000 +0.00(+0.00%)
Jan 22, 2021 0.3700 0.3800 0.3500 0.3550 218,100 -0.03(-6.58%)
Jan 21, 2021 0.3800 0.3950 0.3800 0.3800 43,300 +0.00(+0.00%)
Jan 20, 2021 0.3700 0.3800 0.3600 0.3800 36,000 +0.01(+2.70%)
Jan 19, 2021 0.3800 0.3900 0.3700 0.3700 144,900 -0.03(-7.50%)
Jan 18, 2021 0.3550 0.4000 0.3550 0.4000 136,800 +0.05(+14.29%)
Jan 14, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 13, 2021 0.3500 0.3500 0.3250 0.3500 15,500 +0.01(+4.48%)
Jan 12, 2021 0.3350 0.3350 0.3350 0.3350 18,000 -0.01(-1.47%)
Jan 11, 2021 0.3200 0.3400 0.3200 0.3400 42,033 -0.03(-9.33%)
Jan 08, 2021 0.3600 0.3750 0.3600 0.3750 6,500 +0.02(+4.17%)
Jan 07, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-2.70%)
Jan 05, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jan 04, 2021 0.3600 0.3750 0.3600 0.3600 65,580 -0.02(-4.00%)
Dec 31, 2020 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Dec 30, 2020 0.3550 0.3900 0.3550 0.3900 97,946 +0.04(+11.43%)
Dec 29, 2020 0.3500 0.3500 0.3500 0.3500 4,000 +0.02(+6.06%)
Dec 23, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Dec 22, 2020 0.3300 0.3300 0.3200 0.3200 14,000 +0.00(+0.00%)
Dec 21, 2020 0.3100 0.3200 0.3100 0.3200 2,025 +0.01(+3.23%)
Dec 18, 2020 0.3100 0.3100 0.2900 0.3100 53,500 +0.01(+3.33%)
Dec 17, 2020 0.3000 0.3000 0.2900 0.3000 50,285 +0.00(+0.00%)
Dec 16, 2020 0.3000 0.3000 0.3000 0.3000 35,550 -0.02(-6.25%)
Dec 15, 2020 0.3100 0.3200 0.3100 0.3200 145,000 +0.02(+6.67%)
Dec 11, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 10, 2020 0.3050 0.3050 0.3000 0.3050 130,000 +0.01(+1.67%)
Dec 09, 2020 0.3100 0.3100 0.3000 0.3000 208,500 -0.01(-3.23%)
Dec 08, 2020 0.3150 0.3150 0.3100 0.3100 39,485 -0.01(-1.59%)
Dec 07, 2020 0.3150 0.3150 0.3150 0.3150 1,000 +0.00(+0.00%)
Dec 04, 2020 0.3150 0.3150 0.3150 0.3150 1,681 +0.01(+1.61%)
Dec 03, 2020 0.3100 0.3100 0.3100 0.3100 3,500 +0.00(+0.00%)
Dec 02, 2020 0.3300 0.3300 0.3100 0.3100 22,000 -0.02(-4.62%)
Dec 01, 2020 0.3200 0.3250 0.3200 0.3250 45,814 +0.02(+4.84%)
Nov 30, 2020 0.3150 0.3150 0.3100 0.3100 32,000 -0.02(-6.06%)
Nov 27, 2020 0.3100 0.3300 0.3100 0.3300 4,200 +0.02(+6.45%)
Nov 26, 2020 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Nov 24, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 23, 2020 0.3150 0.3150 0.3100 0.3100 57,000 -0.01(-1.59%)
Nov 20, 2020 0.3150 0.3200 0.3150 0.3150 31,000 +0.00(+0.00%)
Nov 19, 2020 0.3150 0.3150 0.3150 0.3150 24,500 +0.00(+0.00%)
Nov 17, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 13, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Nov 12, 2020 0.3300 0.3300 0.3200 0.3200 11,750 +0.00(+0.00%)
Nov 11, 2020 0.3200 0.3200 0.3200 0.3200 16,500 +0.00(+0.00%)
Nov 09, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Nov 06, 2020 0.2950 0.3550 0.2900 0.3400 20,555 +0.05(+15.25%)
Nov 05, 2020 0.3400 0.3550 0.2950 0.2950 1,070,000 -0.05(-15.71%)
Nov 04, 2020 0.3500 0.3500 0.3500 0.3500 82,000 +0.05(+16.67%)
Nov 02, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 30, 2020 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Oct 29, 2020 0.2900 0.2900 0.2900 83 +0.00(+0.00%)
Oct 28, 2020 0.3000 0.3150 0.2900 0.2900 41,000 -0.01(-3.33%)
Oct 27, 2020 0.3300 0.3300 0.3000 0.3000 74,500 +0.00(+0.00%)
Oct 26, 2020 0.3150 0.3150 0.3000 0.3000 67,500 -0.03(-9.09%)
Oct 21, 2020 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 19, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 16, 2020 0.3300 0.3300 0.3300 303 +0.00(+0.00%)
Oct 15, 2020 0.3300 0.3300 0.3300 0.3300 19,000 +0.01(+3.13%)
Oct 14, 2020 0.3200 0.3200 0.3200 0.3200 3,600 -0.02(-4.48%)
Oct 08, 2020 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Oct 06, 2020 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Oct 05, 2020 0.3050 0.3400 0.3000 0.3400 27,000 +0.04(+13.33%)
Oct 02, 2020 0.3200 0.3200 0.3000 0.3000 30,000 -0.03(-9.09%)
Oct 01, 2020 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-2.94%)
Sep 29, 2020 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Sep 28, 2020 0.3300 0.3300 0.3100 0.3150 21,939 +0.01(+1.61%)
Sep 24, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 23, 2020 0.2950 0.3250 0.2950 0.3100 33,800 -0.04(-12.68%)
Sep 22, 2020 0.3400 0.3550 0.3400 0.3550 380,999 +0.04(+14.52%)
Sep 21, 2020 0.3550 0.3550 0.3100 0.3100 26,900 -0.05(-13.89%)
Sep 18, 2020 0.3500 0.3600 0.3500 0.3600 36,500 +0.00(+0.00%)
Sep 17, 2020 0.3250 0.3600 0.3250 0.3600 21,830 +0.03(+10.77%)
Sep 16, 2020 0.3250 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Sep 15, 2020 0.3250 0.3250 0.3200 0.3200 9,000 -0.01(-3.03%)
Sep 14, 2020 0.2800 0.3300 0.2700 0.3300 307,000 +0.02(+6.45%)
Sep 11, 2020 0.3250 0.3250 0.3000 0.3100 208,183 -0.02(-4.62%)
Sep 10, 2020 0.3300 0.3300 0.3250 0.3250 29,000 +0.02(+4.84%)
Sep 08, 2020 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Sep 04, 2020 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Sep 02, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 01, 2020 0.3400 0.3500 0.3400 0.3500 80,000 +0.01(+2.94%)
Aug 31, 2020 0.3100 0.3400 0.3100 0.3400 103,000 +0.04(+11.48%)
Aug 28, 2020 0.3050 0.3050 0.3050 0.3050 24,595 -0.03(-7.58%)
Aug 27, 2020 0.3000 0.3300 0.3000 0.3300 30,300 +0.07(+24.53%)
Aug 26, 2020 0.2650 0.2650 0.2650 0.2650 780 -0.01(-3.64%)
Aug 24, 2020 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Aug 21, 2020 0.2750 0.2750 0.2550 0.2600 36,289 -0.01(-3.70%)
Aug 20, 2020 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Aug 18, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 17, 2020 0.2700 0.2750 0.2700 0.2700 9,000 +0.00(+0.00%)
Aug 14, 2020 0.2750 0.2750 0.2700 0.2700 12,000 -0.02(-8.47%)
Aug 13, 2020 0.3000 0.3000 0.2950 0.2950 188,445 +0.04(+18.00%)
Aug 12, 2020 0.2500 0.2500 0.2500 0.2500 38,029 -0.01(-1.96%)
Aug 11, 2020 0.2750 0.2750 0.2550 0.2550 55,000 -0.03(-8.93%)
Aug 10, 2020 0.2800 0.2800 0.2800 0.2800 42,031 +0.00(+0.00%)
Aug 07, 2020 0.2900 0.2900 0.2800 0.2800 10,300 -0.02(-6.67%)
Aug 06, 2020 0.2900 0.3000 0.2900 0.3000 17,000 +0.01(+1.69%)
Aug 05, 2020 0.3000 0.3000 0.2950 0.2950 23,499 -0.01(-1.67%)
Aug 04, 2020 0.3100 0.3150 0.2800 0.3000 36,469 -0.02(-6.25%)
Jul 31, 2020 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jul 30, 2020 0.3000 0.3050 0.3000 0.3000 59,517 +0.00(+0.00%)
Jul 29, 2020 0.2800 0.3000 0.2800 0.3000 60,330 +0.03(+11.11%)
Jul 28, 2020 0.2600 0.2700 0.2600 0.2700 76,500 +0.01(+3.85%)
Jul 27, 2020 0.2600 0.2600 0.2600 0.2600 1,200 +0.01(+4.00%)
Jul 24, 2020 0.2500 0.2500 0.2500 0.2500 3,079 -0.01(-3.85%)
Jul 23, 2020 0.2800 0.2800 0.2600 0.2600 53,833 -0.02(-7.14%)
Jul 22, 2020 0.3000 0.3000 0.2800 0.2800 19,000 -0.02(-6.67%)
Jul 21, 2020 0.3000 0.3000 0.2950 0.3000 66,000 +0.01(+3.45%)
Jul 20, 2020 0.2950 0.3000 0.2900 0.2900 40,500 -0.01(-1.69%)
Jul 17, 2020 0.3300 0.3300 0.2950 0.2950 33,000 -0.02(-4.84%)
Jul 15, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 14, 2020 0.3100 0.3100 0.3100 0.3100 39,000 +0.00(+0.00%)
Jul 13, 2020 0.2950 0.3200 0.2950 0.3100 79,000 +0.03(+10.71%)
Jul 10, 2020 0.3100 0.3100 0.2800 0.2800 34,000 +0.00(+0.00%)
Jul 09, 2020 0.2900 0.2900 0.2800 0.2800 65,000 +0.00(+0.00%)
Jul 08, 2020 0.3000 0.3000 0.2600 0.2800 110,984 -0.02(-6.67%)
Jul 07, 2020 0.3150 0.3200 0.3000 0.3000 61,390 +0.01(+3.45%)
Jul 06, 2020 0.2950 0.3000 0.2750 0.2900 122,279 -0.02(-6.45%)
Jul 03, 2020 0.2450 0.3150 0.2450 0.3100 104,500 +0.07(+29.17%)
Jul 02, 2020 0.2400 0.2600 0.2250 0.2400 756,250 +0.01(+4.35%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 29, 2020 0.2300 0.2350 0.2200 0.2350 234,700 +0.00(+2.17%)
Jun 26, 2020 0.2250 0.2300 0.2250 0.2300 22,000 -0.00(-2.13%)
Jun 25, 2020 0.2400 0.2400 0.2300 0.2350 47,613 -0.01(-2.08%)
Jun 24, 2020 0.2400 0.2400 0.2400 0.2400 56,890 +0.00(+0.00%)
Jun 23, 2020 0.2350 0.2450 0.2350 0.2400 123,000 +0.01(+2.13%)
Jun 22, 2020 0.2350 0.2400 0.2350 0.2350 69,285 +0.00(+0.00%)
Jun 19, 2020 0.2300 0.2350 0.2300 0.2350 52,500 +0.00(+2.17%)
Jun 18, 2020 0.2300 0.2300 0.2300 0.2300 22,500 +0.00(+0.00%)
Jun 17, 2020 0.2350 0.2350 0.2300 0.2300 9,500 +0.01(+2.22%)
Jun 16, 2020 0.2350 0.2350 0.2250 0.2250 65,896 +0.01(+2.27%)
Jun 15, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Jun 12, 2020 0.2200 0.2200 0.2100 0.2100 8,500 -0.02(-6.67%)
Jun 11, 2020 0.2350 0.2400 0.2250 0.2250 61,300 -0.01(-4.26%)
Jun 10, 2020 0.2350 0.2350 0.2350 0.2350 15,499 +0.00(+2.17%)
Jun 09, 2020 0.2300 0.2300 0.2300 0.2300 141,000 +0.00(+0.00%)
Jun 08, 2020 0.2250 0.2300 0.2250 0.2300 136,300 +0.02(+9.52%)
Jun 05, 2020 0.2100 0.2100 0.2100 0.2100 63,000 +0.00(+0.00%)
Jun 04, 2020 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-4.55%)
Jun 03, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.02(+12.82%)
Jun 02, 2020 0.2050 0.2050 0.1950 0.1950 47,500 -0.02(-11.36%)
Jun 01, 2020 0.2200 0.2200 0.2200 0.2200 18,100 +0.02(+12.82%)
May 29, 2020 0.2000 0.2000 0.1900 0.1950 41,500 -0.01(-4.88%)
May 28, 2020 0.2050 0.2100 0.2050 0.2050 30,554 +0.00(+0.00%)
May 26, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 25, 2020 0.2100 0.2200 0.2100 0.2200 80,000 +0.01(+4.76%)
May 22, 2020 0.2100 0.2100 0.1900 0.2100 47,500 +0.00(+0.00%)
May 21, 2020 0.2050 0.2250 0.2050 0.2100 83,500 +0.02(+10.53%)
May 20, 2020 0.2300 0.2350 0.1900 0.1900 71,296 -0.04(-17.39%)
May 19, 2020 0.2300 0.2300 0.2300 0.2300 77,500 +0.01(+2.22%)
May 15, 2020 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
May 13, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 12, 2020 0.1950 0.1950 0.1900 0.1900 24,600 -0.01(-5.00%)
May 11, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
May 08, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+2.56%)
May 07, 2020 0.1950 0.1950 0.1950 0.1950 5,500 -0.01(-2.50%)
May 05, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
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.