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

Silver X Mng Corp (OP: WRPSF )

0.2419 UNCHANGED
Last Price Updated: 3:27 PM EDT, Mar 15, 2022 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 (%)
Oct 31, 2012 0.1375 0.1380 0.1125 0.1380 17,632 -0.00(-2.13%)
Oct 26, 2012 0.1410 0.1410 0.1410 0 +0.02(+19.49%)
Oct 25, 2012 0.1230 0.1230 0.1180 0.1180 16,500 +0.00(+0.85%)
Oct 24, 2012 0.1170 0.1170 0.1170 0.1170 7,000 -0.03(-20.95%)
Oct 17, 2012 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Oct 16, 2012 0.1480 0.1480 0.1480 0.1480 2,600 +0.03(+25.42%)
Oct 15, 2012 0.1180 0.1180 0.1180 0.1180 8,000 -0.03(-20.81%)
Oct 11, 2012 0.1490 0.1490 0.1490 0 -0.00(-2.61%)
Oct 10, 2012 0.1530 0.1530 0.1530 0.1530 2,000 +0.01(+4.79%)
Oct 09, 2012 0.1410 0.1505 0.1405 0.1460 8,600 +0.01(+5.64%)
Oct 06, 2012 0.1382 0.1382 0.1382 0 +0.00(+0.00%)
Oct 05, 2012 0.1875 0.1875 0.1382 0.1382 23,100 -0.03(-20.12%)
Oct 03, 2012 0.1730 0.1730 0.1730 0 +0.01(+6.13%)
Oct 02, 2012 0.1630 0.1630 0.1630 0.1630 3,000 -0.01(-7.12%)
Oct 01, 2012 0.1790 0.1790 0.1755 0.1755 34,000 -0.00(-1.96%)
Sep 28, 2012 0.1790 0.1790 0.1790 0.1790 500 -0.01(-5.29%)
Sep 27, 2012 0.1700 0.1890 0.1700 0.1890 2,000 -0.01(-4.30%)
Sep 21, 2012 0.1975 0.1975 0.1975 0 +0.01(+3.95%)
Sep 20, 2012 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 19, 2012 0.2110 0.2410 0.1850 0.1850 37,700 -0.05(-19.91%)
Sep 18, 2012 0.1950 0.2310 0.1950 0.2310 15,100 +0.00(+0.87%)
Sep 17, 2012 0.2345 0.2420 0.2185 0.2290 43,500 -0.01(-3.38%)
Sep 14, 2012 0.1760 0.2420 0.1710 0.2370 111,100 +0.07(+38.60%)
Sep 13, 2012 0.1765 0.1765 0.1710 0.1710 34,900 +0.03(+21.28%)
Sep 12, 2012 0.1410 0.1410 0.1410 0.1410 9,000 -0.01(-9.03%)
Sep 11, 2012 0.1465 0.1570 0.1465 0.1550 34,500 -0.00(-0.96%)
Sep 10, 2012 0.1565 0.1565 0.1565 0.1565 10,000 +0.00(+0.32%)
Sep 07, 2012 0.1490 0.1560 0.1490 0.1560 12,000 +0.01(+7.96%)
Sep 06, 2012 0.1445 0.1445 0.1445 0.1445 9,000 -0.00(-2.69%)
Sep 05, 2012 0.1485 0.1485 0.1485 0.1485 1,000 -0.01(-4.19%)
Aug 31, 2012 0.1550 0.1550 0.1550 5,500 +0.01(+5.44%)
Aug 28, 2012 0.1470 0.1470 0.1470 0 +0.02(+14.40%)
Aug 22, 2012 0.1285 0.1285 0.1285 0 +0.00(+1.98%)
Aug 14, 2012 0.1260 0.1260 0.1260 0 +0.01(+11.50%)
Aug 11, 2012 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
Aug 10, 2012 0.1130 0.1130 0.1130 0.1130 500 -0.00(-1.74%)
Aug 09, 2012 0.1260 0.1260 0.1150 0.1150 63,500 -0.01(-8.73%)
Aug 07, 2012 0.1260 0.1260 0.1260 5,000 +0.01(+5.00%)
Jul 31, 2012 0.1200 0.1200 0.1200 0 +0.01(+5.26%)
Jul 25, 2012 0.1140 0.1140 0.1140 0 -0.04(-23.80%)
Jul 23, 2012 0.1496 0.1496 0.1496 2,000 +0.00(+2.82%)
Jul 18, 2012 0.1455 0.1455 0.1455 0 -0.01(-7.91%)
Jul 16, 2012 0.1580 0.1580 0.1580 0 -0.02(-11.24%)
Jul 14, 2012 0.1600 0.1780 0.1550 0.1780 3,000 +0.00(+0.00%)
Jul 13, 2012 0.1600 0.1780 0.1550 0.1780 3,000 -0.02(-10.55%)
Jul 06, 2012 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Jul 05, 2012 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Jul 03, 2012 0.2030 0.2030 0.2000 0.2000 31,950 +0.00(+0.00%)
Jun 29, 2012 0.2000 0.2000 0.2000 0 -0.00(-0.74%)
Jun 26, 2012 0.2015 0.2015 0.2015 7,000 +0.00(+1.26%)
Jun 25, 2012 0.1990 0.1990 0.1990 0.1990 4,000 -0.04(-16.03%)
Jun 22, 2012 0.2215 0.2370 0.2165 0.2370 4,000 -0.01(-2.07%)
Jun 20, 2012 0.2420 0.2420 0.2420 0.2420 500 -0.02(-6.20%)
Jun 19, 2012 0.2950 0.2950 0.2580 0.2580 12,460 -0.04(-14.85%)
Jun 18, 2012 0.3030 0.3030 0.3030 0.3030 6,400 +0.00(+1.00%)
Jun 15, 2012 0.3000 0.3000 0.3000 0.3000 500 +0.01(+4.17%)
Jun 14, 2012 0.2955 0.2955 0.2880 0.2880 6,500 +0.00(+0.00%)
Jun 13, 2012 0.2895 0.3100 0.2880 0.2880 4,800 +0.02(+7.46%)
Jun 12, 2012 0.2755 0.2755 0.2680 0.2680 7,000 +0.02(+9.16%)
Jun 11, 2012 0.2470 0.2470 0.2455 0.2455 10,000 -0.00(-0.20%)
Jun 06, 2012 0.2460 0.2460 0.2460 0.2460 0 +0.04(+18.84%)
Jun 04, 2012 0.2070 0.2070 0.2070 2,000 -0.00(-1.43%)
Jun 01, 2012 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.48%)
May 31, 2012 0.2455 0.2480 0.2090 0.2090 6,500 -0.04(-14.87%)
May 30, 2012 0.2500 0.2555 0.2455 0.2455 36,100 -0.01(-2.19%)
May 29, 2012 0.2510 0.2510 0.2510 0.2510 4,000 +0.05(+24.57%)
May 24, 2012 0.2015 0.2015 0.2015 0 -0.01(-4.05%)
May 22, 2012 0.2100 0.2100 0.2100 0 -0.00(-0.47%)
May 18, 2012 0.2110 0.2110 0.2110 0 +0.01(+5.50%)
May 16, 2012 0.2000 0.2000 0.2000 0 -0.05(-18.86%)
May 15, 2012 0.2665 0.2665 0.2465 0.2465 10,500 -0.01(-5.56%)
May 14, 2012 0.2715 0.2715 0.2610 0.2610 18,200 -0.01(-4.04%)
May 11, 2012 0.2720 0.2720 0.2720 0.2720 5,000 +0.01(+2.26%)
May 10, 2012 0.2660 0.2660 0.2660 0.2660 3,000 +0.01(+3.50%)
May 09, 2012 0.2570 0.2570 0.2570 0.2570 1,000 -0.04(-13.90%)
May 08, 2012 0.2985 0.2985 0.2985 0.2985 6,500 +0.04(+16.15%)
May 07, 2012 0.2670 0.2670 0.2570 0.2570 5,000 -0.04(-12.59%)
May 04, 2012 0.2940 0.2940 0.2940 0.2940 3,500 +0.00(+1.38%)
May 03, 2012 0.2900 0.2900 0.2900 0.2900 8,000 +0.03(+11.54%)
May 02, 2012 0.2600 0.2605 0.2600 0.2600 40,500 +0.02(+8.79%)
May 01, 2012 0.2340 0.2390 0.2340 0.2390 3,000 -0.00(-0.42%)
Apr 26, 2012 0.2400 0.2400 0.2400 0 +0.00(+1.69%)
Apr 25, 2012 0.2360 0.2360 0.2360 0.2360 3,200 -0.02(-9.23%)
Apr 18, 2012 0.2600 0.2600 0.2600 1,000 +0.01(+5.69%)
Apr 17, 2012 0.2455 0.2460 0.2455 0.2460 4,500 -0.01(-4.47%)
Apr 16, 2012 0.2565 0.2575 0.2565 0.2575 12,750 +0.01(+4.67%)
Apr 13, 2012 0.2460 0.2460 0.2460 0.2460 7,900 +0.02(+6.96%)
Apr 11, 2012 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Apr 10, 2012 0.2270 0.2270 0.2250 0.2250 5,000 -0.00(-1.53%)
Apr 09, 2012 0.2660 0.2660 0.2000 0.2285 36,013 -0.04(-15.37%)
Apr 05, 2012 0.2700 0.2700 0.2700 0.2700 7,500 +0.01(+4.65%)
Apr 03, 2012 0.2580 0.2580 0.2580 0 -0.02(-7.86%)
Apr 02, 2012 0.2800 0.2800 0.2800 0.2800 8,000 +0.01(+2.38%)
Mar 30, 2012 0.2735 0.2735 0.2735 0.2735 5,000 +0.02(+7.68%)
Mar 27, 2012 0.2540 0.2540 0.2540 0 -0.02(-7.47%)
Mar 26, 2012 0.3030 0.3030 0.2745 0.2745 13,000 -0.02(-7.26%)
Mar 22, 2012 0.2960 0.2960 0.2960 0 +0.05(+22.31%)
Mar 21, 2012 0.2680 0.2680 0.2420 0.2420 10,000 -0.03(-10.20%)
Mar 20, 2012 0.2695 0.2695 0.2695 0.2695 8,000 -0.02(-5.93%)
Mar 19, 2012 0.2865 0.2865 0.2865 0.2865 4,000 -0.00(-1.21%)
Mar 15, 2012 0.2900 0.2900 0.2900 0 +0.01(+1.93%)
Mar 14, 2012 0.2845 0.2845 0.2845 0.2845 11,000 -0.00(-0.18%)
Mar 13, 2012 0.2900 0.2900 0.2850 0.2850 1,500 +0.01(+2.15%)
Mar 12, 2012 0.2800 0.2995 0.2720 0.2790 12,500 -0.01(-3.66%)
Mar 09, 2012 0.2896 0.2896 0.2896 0.2896 1,400 +0.00(+0.91%)
Mar 06, 2012 0.2870 0.2870 0.2870 0 -0.01(-4.17%)
Mar 05, 2012 0.2920 0.2995 0.2920 0.2995 12,500 -0.01(-3.54%)
Mar 02, 2012 0.3105 0.3105 0.3105 0.3105 1,400 -0.00(-1.43%)
Mar 01, 2012 0.3480 0.3480 0.3150 0.3150 7,000 +0.01(+1.94%)
Feb 28, 2012 0.3090 0.3090 0.3090 3,000 -0.00(-0.64%)
Feb 27, 2012 0.3265 0.3265 0.3110 0.3110 18,100 -0.03(-8.53%)
Feb 24, 2012 0.3400 0.3400 0.3400 0.3400 10,000 +0.01(+2.10%)
Feb 23, 2012 0.3330 0.3330 0.3330 0.3330 10,000 +0.01(+2.78%)
Feb 21, 2012 0.3240 0.3240 0.3240 0.3240 6,300 +0.00(+0.00%)
Feb 17, 2012 0.3240 0.3240 0.3240 0.3240 6,100 +0.01(+2.86%)
Feb 16, 2012 0.3120 0.3150 0.3120 0.3150 17,400 -0.01(-2.63%)
Feb 15, 2012 0.3463 0.3463 0.3235 0.3235 13,500 -0.01(-4.15%)
Feb 14, 2012 0.3375 0.3375 0.3375 0.3375 10,000 -0.01(-3.54%)
Feb 13, 2012 0.3485 0.3499 0.3430 0.3499 4,900 +0.00(+0.11%)
Feb 09, 2012 0.3495 0.3495 0.3495 0 +0.01(+2.95%)
Feb 08, 2012 0.3540 0.3670 0.3340 0.3395 22,200 -0.02(-5.43%)
Feb 06, 2012 0.3590 0.3590 0.3590 0 +0.01(+3.16%)
Feb 03, 2012 0.3480 0.3480 0.3480 0.3480 8,000 +0.01(+2.96%)
Feb 02, 2012 0.3380 0.3380 0.3380 0.3380 15,000 -0.04(-10.08%)
Feb 01, 2012 0.3759 0.3759 0.3759 0.3759 2,500 +0.03(+9.34%)
Jan 31, 2012 0.3603 0.3603 0.3438 0.3438 6,800 +0.01(+3.31%)
Jan 30, 2012 0.3328 0.3328 0.3328 0.3328 1,000 +0.01(+2.34%)
Jan 26, 2012 0.3252 0.3252 0.3252 0.3252 14,000 -0.01(-2.34%)
Jan 24, 2012 0.3330 0.3330 0.3330 2,944 -0.02(-4.86%)
Jan 23, 2012 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-3.45%)
Jan 20, 2012 0.3625 0.3625 0.3625 0.3625 5,000 +0.01(+3.19%)
Jan 19, 2012 0.3513 0.3513 0.3513 0.3513 4,000 +0.02(+4.52%)
Jan 18, 2012 0.3389 0.3389 0.3190 0.3361 26,500 +0.01(+4.38%)
Jan 17, 2012 0.3025 0.3270 0.3025 0.3220 28,500 +0.01(+3.87%)
Jan 13, 2012 0.3055 0.3100 0.3055 0.3100 3,700 -0.00(-0.64%)
Jan 11, 2012 0.3120 0.3120 0.3120 3,000 +0.00(+0.16%)
Jan 10, 2012 0.3115 0.3115 0.3115 0.3115 6,000 -0.01(-2.50%)
Jan 09, 2012 0.3259 0.3259 0.3135 0.3195 11,999 -0.02(-5.19%)
Jan 06, 2012 0.3370 0.3370 0.3370 0.3370 1,000 +0.04(+12.33%)
Jan 05, 2012 0.3170 0.3170 0.3000 0.3000 30,300 -0.00(-0.33%)
Dec 30, 2011 0.3010 0.3010 0.3010 0 +0.00(+0.00%)
Dec 29, 2011 0.2936 0.3010 0.2936 0.3010 13,500 -0.00(-0.73%)
Dec 28, 2011 0.3002 0.3032 0.3002 0.3032 13,000 +0.00(+0.23%)
Dec 21, 2011 0.3025 0.3025 0.3025 0.3025 0 +0.01(+5.03%)
Dec 20, 2011 0.2880 0.2880 0.2880 0.2880 5,490 -0.03(-9.00%)
Dec 19, 2011 0.3015 0.3165 0.3012 0.3165 10,760 +0.00(+0.16%)
Dec 13, 2011 0.3160 0.3160 0.3160 0.3160 0 -0.03(-8.14%)
Dec 12, 2011 0.3630 0.3675 0.3435 0.3440 14,500 -0.03(-6.78%)
Dec 09, 2011 0.3895 0.3895 0.3690 0.3690 13,632 -0.01(-2.38%)
Dec 08, 2011 0.3845 0.3895 0.3675 0.3780 23,500 -0.01(-2.07%)
Dec 07, 2011 0.3760 0.3860 0.3743 0.3860 19,560 +0.04(+11.85%)
Dec 05, 2011 0.3451 0.3451 0.3451 2,148 +0.03(+9.04%)
Dec 02, 2011 0.3165 0.3165 0.3165 0.3165 1,000 +0.01(+3.77%)
Dec 01, 2011 0.3050 0.3050 0.3050 0.3050 10,000 -0.02(-6.64%)
Nov 30, 2011 0.3085 0.3267 0.3085 0.3267 3,466 +0.03(+10.56%)
Nov 29, 2011 0.3065 0.3188 0.2955 0.2955 15,250 -0.03(-10.18%)
Nov 25, 2011 0.3290 0.3290 0.3290 0 -0.02(-5.73%)
Nov 23, 2011 0.3285 0.3490 0.3285 0.3490 11,500 +0.04(+13.50%)
Nov 21, 2011 0.3075 0.3075 0.3075 0 -0.07(-18.76%)
Nov 18, 2011 0.3505 0.3785 0.3505 0.3785 12,000 +0.00(+0.93%)
Nov 17, 2011 0.3535 0.3750 0.3535 0.3750 28,000 +0.01(+3.59%)
Nov 16, 2011 0.3725 0.3725 0.3620 0.3620 6,000 -0.01(-3.21%)
Nov 14, 2011 0.3740 0.3740 0.3740 0 -0.02(-5.56%)
Nov 10, 2011 0.3960 0.3960 0.3960 0 -0.00(-0.23%)
Nov 09, 2011 0.4075 0.4170 0.3966 0.3969 38,000 -0.01(-2.14%)
Nov 08, 2011 0.4172 0.4172 0.4020 0.4056 15,000 +0.02(+5.19%)
Nov 07, 2011 0.3830 0.3856 0.3830 0.3856 2,400 -0.01(-3.36%)
Nov 04, 2011 0.3980 0.3990 0.3977 0.3990 14,900 +0.00(+0.15%)
Nov 03, 2011 0.4005 0.4005 0.3984 0.3984 8,000 +0.02(+4.32%)
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.