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 (%)
May 30, 2014 0.1300 0.1300 0.1175 0.1175 109,000 -0.01(-10.58%)
May 29, 2014 0.1314 0.1314 0.1314 0.1314 4,182 +0.02(+16.90%)
May 28, 2014 0.1190 0.1190 0.1124 0.1124 6,000 -0.01(-10.08%)
May 27, 2014 0.1200 0.1300 0.1200 0.1250 16,120 -0.00(-1.34%)
May 23, 2014 0.1267 0.1267 0.1267 0 +0.01(+7.37%)
May 22, 2014 0.1250 0.1250 0.1180 0.1180 96,000 -0.00(-1.67%)
May 21, 2014 0.1200 0.1200 0.1200 0.1200 28,350 -0.01(-4.00%)
May 20, 2014 0.1260 0.1260 0.1250 0.1250 14,500 +0.01(+5.04%)
May 16, 2014 0.1190 0.1190 0.1190 0 -0.00(-0.83%)
May 15, 2014 0.1180 0.1200 0.1180 0.1200 14,400 -0.00(-2.44%)
May 13, 2014 0.1230 0.1230 0.1230 0 +0.01(+4.24%)
May 09, 2014 0.1180 0.1180 0.1180 0 -0.02(-16.73%)
May 06, 2014 0.1417 0.1417 0.1417 0 +0.01(+11.14%)
May 05, 2014 0.1116 0.1275 0.1116 0.1275 20,150 -0.01(-4.14%)
May 02, 2014 0.1113 0.1330 0.1113 0.1330 7,630 +0.00(+0.23%)
May 01, 2014 0.1373 0.1373 0.1300 0.1327 208,251 +0.02(+20.64%)
Apr 30, 2014 0.1330 0.1330 0.1100 0.1100 20,410 -0.01(-8.33%)
Apr 29, 2014 0.1185 0.1200 0.1185 0.1200 25,870 -0.02(-12.41%)
Apr 28, 2014 0.1300 0.1420 0.1300 0.1370 125,924 +0.02(+14.17%)
Apr 25, 2014 0.1200 0.1230 0.1200 0.1200 22,000 -0.01(-9.09%)
Apr 24, 2014 0.1200 0.1320 0.1110 0.1320 18,800 +0.02(+20.00%)
Apr 23, 2014 0.1230 0.1230 0.1100 0.1100 32,200 +0.00(+1.85%)
Apr 21, 2014 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Apr 17, 2014 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Apr 16, 2014 0.1068 0.1200 0.1068 0.1200 11,869 +0.00(+3.09%)
Apr 15, 2014 0.1066 0.1200 0.1066 0.1164 57,500 -0.00(-1.36%)
Apr 14, 2014 0.1300 0.1300 0.1180 0.1180 73,500 -0.01(-5.60%)
Apr 11, 2014 0.1237 0.1302 0.1237 0.1250 0 +0.01(+8.70%)
Apr 10, 2014 0.1250 0.1250 0.1130 0.1150 235,994 -0.01(-9.45%)
Apr 09, 2014 0.1150 0.1430 0.1150 0.1270 276,474 +0.02(+18.69%)
Apr 08, 2014 0.0950 0.1070 0.0950 0.1070 15,000 +0.00(+1.90%)
Apr 07, 2014 0.1050 0.1050 0.1050 0.1050 11,000 -0.00(-2.05%)
Apr 04, 2014 0.1000 0.1072 0.1000 0.1072 0 +0.01(+15.64%)
Apr 03, 2014 0.0927 0.0927 0.0927 0.0927 1,000 -0.01(-5.41%)
Apr 01, 2014 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
Mar 31, 2014 0.0990 0.0990 0.0950 0.0950 39,500 -0.00(-3.06%)
Mar 28, 2014 0.1021 0.1021 0.0924 0.0980 0 -0.01(-6.67%)
Mar 27, 2014 0.1000 0.1050 0.1000 0.1050 25,700 -0.00(-3.67%)
Mar 26, 2014 0.1070 0.1090 0.1070 0.1090 17,000 +0.00(+3.81%)
Mar 25, 2014 0.1130 0.1130 0.1050 0.1050 15,000 +0.00(+2.94%)
Mar 24, 2014 0.1020 0.1020 0.1020 0.1020 3,505 -0.00(-0.97%)
Mar 20, 2014 0.1030 0.1030 0.1030 0.1030 0 -0.01(-6.53%)
Mar 14, 2014 0.1102 0.1102 0.1102 0.1102 0 -0.02(-14.71%)
Mar 13, 2014 0.1200 0.1292 0.1170 0.1292 111,725 +0.01(+7.67%)
Mar 12, 2014 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-7.69%)
Mar 10, 2014 0.1300 0.1300 0.1300 0 -0.01(-5.11%)
Mar 07, 2014 0.1370 0.1370 0.1370 0.1370 0 +0.00(+2.78%)
Mar 05, 2014 0.1333 0.1333 0.1333 0 +0.01(+12.02%)
Mar 04, 2014 0.1190 0.1190 0.1190 0.1190 200 -0.00(-0.83%)
Mar 03, 2014 0.1250 0.1250 0.1200 0.1200 31,250 -0.01(-4.00%)
Feb 28, 2014 0.1380 0.1380 0.1194 0.1250 0 -0.01(-5.37%)
Feb 27, 2014 0.1373 0.1400 0.1321 0.1321 51,500 -0.01(-5.64%)
Feb 26, 2014 0.1390 0.1420 0.1390 0.1400 25,000 +0.00(+0.00%)
Feb 25, 2014 0.1470 0.1470 0.1379 0.1400 9,000 -0.01(-5.41%)
Feb 24, 2014 0.1500 0.1500 0.1480 0.1480 9,500 -0.00(-1.33%)
Feb 21, 2014 0.1533 0.1533 0.1500 0.1500 0 -0.01(-4.46%)
Feb 20, 2014 0.1520 0.1570 0.1520 0.1570 22,500 +0.00(+1.29%)
Feb 19, 2014 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Feb 18, 2014 0.1650 0.1667 0.1482 0.1500 19,700 -0.01(-8.76%)
Feb 14, 2014 0.1644 0.1644 0.1644 0 +0.01(+7.52%)
Feb 13, 2014 0.1529 0.1529 0.1529 0.1529 7,000 +0.01(+6.18%)
Feb 11, 2014 0.1440 0.1440 0.1440 0.1440 0 +0.00(+2.86%)
Feb 10, 2014 0.1250 0.1400 0.1250 0.1400 5,000 +0.00(+0.72%)
Feb 07, 2014 0.1290 0.1400 0.1290 0.1390 0 +0.00(+0.65%)
Feb 06, 2014 0.1260 0.1390 0.1260 0.1381 31,000 +0.01(+7.89%)
Feb 05, 2014 0.1280 0.1280 0.1280 0.1280 2,000 +0.01(+5.79%)
Feb 04, 2014 0.1210 0.1210 0.1210 0.1210 6,400 -0.00(-3.20%)
Feb 03, 2014 0.1300 0.1400 0.1149 0.1250 74,500 +0.00(+3.31%)
Jan 31, 2014 0.1210 0.1210 0.1210 0.1210 0 -0.01(-6.92%)
Jan 29, 2014 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Jan 27, 2014 0.1390 0.1390 0.1390 0.1390 0 +0.00(+1.09%)
Jan 24, 2014 0.1515 0.1515 0.1375 0.1375 0 -0.01(-9.54%)
Jan 23, 2014 0.1480 0.1520 0.1340 0.1520 69,100 +0.02(+12.84%)
Jan 21, 2014 0.1347 0.1347 0.1347 0 -0.01(-9.60%)
Jan 17, 2014 0.1490 0.1490 0.1490 0 +0.01(+6.50%)
Jan 16, 2014 0.1210 0.1399 0.1210 0.1399 111,000 +0.02(+19.78%)
Jan 15, 2014 0.1060 0.1169 0.1060 0.1168 23,060 +0.01(+8.85%)
Jan 14, 2014 0.1200 0.1200 0.1073 0.1073 53,500 -0.01(-10.58%)
Jan 10, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.84%)
Jan 09, 2014 0.1218 0.1218 0.1190 0.1190 12,500 -0.01(-5.56%)
Jan 07, 2014 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Jan 06, 2014 0.1260 0.1260 0.1260 0.1260 625 +0.01(+7.69%)
Jan 02, 2014 0.1170 0.1170 0.1170 0.1170 0 +0.01(+11.43%)
Dec 31, 2013 0.1050 0.1050 0.1050 0 +0.00(+1.94%)
Dec 30, 2013 0.1030 0.1030 0.1030 0.1030 1,000 +0.00(+3.00%)
Dec 27, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 26, 2013 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+9.05%)
Dec 23, 2013 0.0917 0.0917 0.0917 0 -0.01(-8.30%)
Dec 20, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Dec 19, 2013 0.1020 0.1020 0.1020 0.1020 7,000 -0.02(-18.60%)
Dec 13, 2013 0.1253 0.1253 0.1253 0 +0.00(+0.48%)
Dec 12, 2013 0.1020 0.1247 0.1020 0.1247 75,500 +0.02(+24.70%)
Dec 11, 2013 0.1060 0.1100 0.0950 0.1000 35,500 -0.01(-5.57%)
Dec 10, 2013 0.0980 0.1059 0.0968 0.1059 61,800 +0.02(+20.34%)
Dec 09, 2013 0.0880 0.0880 0.0880 0.0880 20,000 +0.01(+17.65%)
Dec 06, 2013 0.0800 0.0800 0.0748 0.0748 32,500 -0.01(-6.50%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+3.09%)
Dec 04, 2013 0.0776 0.0776 0.0776 0.0776 1,500 -0.00(-1.77%)
Dec 03, 2013 0.0810 0.0810 0.0690 0.0790 39,632 -0.00(-3.66%)
Dec 02, 2013 0.0720 0.0820 0.0712 0.0820 19,500 +0.01(+15.49%)
Nov 29, 2013 0.0710 0.0710 0.0710 0.0710 2,000 -0.02(-21.11%)
Nov 26, 2013 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 25, 2013 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-15.87%)
Nov 22, 2013 0.0832 0.0832 0.0750 0.0832 43,500 -0.00(-0.12%)
Nov 21, 2013 0.0834 0.0834 0.0833 0.0833 8,000 -0.00(-3.14%)
Nov 18, 2013 0.0860 0.0860 0.0860 0 -0.00(-2.49%)
Nov 15, 2013 0.0882 0.0882 0.0882 0.0882 250 +0.00(+3.76%)
Nov 13, 2013 0.0850 0.0850 0.0850 0 -0.00(-1.16%)
Nov 08, 2013 0.0860 0.0860 0.0860 0 -0.01(-12.69%)
Nov 06, 2013 0.0985 0.0985 0.0985 0 -0.00(-1.50%)
Nov 05, 2013 0.1000 0.1030 0.0950 0.1000 130,000 -0.01(-9.09%)
Oct 31, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 30, 2013 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Oct 29, 2013 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Oct 25, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 24, 2013 0.1100 0.1100 0.1060 0.1100 30,600 -0.04(-26.17%)
Oct 23, 2013 0.1490 0.1490 0.1490 0.1490 10,000 +0.03(+24.17%)
Oct 22, 2013 0.1460 0.1460 0.1200 0.1200 259,000 -0.00(-0.83%)
Oct 21, 2013 0.1350 0.1350 0.1210 0.1210 13,700 -0.02(-15.62%)
Oct 18, 2013 0.1490 0.1500 0.1189 0.1434 150,690 -0.00(-3.30%)
Oct 17, 2013 0.1481 0.1490 0.1386 0.1483 40,000 +0.00(+2.28%)
Oct 16, 2013 0.1200 0.1450 0.1200 0.1450 6,000 +0.03(+22.05%)
Oct 15, 2013 0.0988 0.1200 0.0988 0.1188 21,800 +0.00(+2.95%)
Oct 11, 2013 0.1154 0.1154 0.1154 0 +0.01(+6.16%)
Oct 08, 2013 0.1087 0.1087 0.1087 0 -0.01(-7.09%)
Oct 07, 2013 0.1100 0.1170 0.0994 0.1170 93,147 +0.02(+25.81%)
Oct 04, 2013 0.0930 0.0930 0.0930 0.0930 1,000 -0.00(-1.06%)
Oct 02, 2013 0.0940 0.0940 0.0940 0 -0.02(-14.00%)
Sep 27, 2013 0.1093 0.1093 0.1093 0 +0.01(+10.07%)
Sep 26, 2013 0.0993 0.0993 0.0993 0.0993 500 -0.00(-0.10%)
Sep 25, 2013 0.0994 0.0994 0.0994 0.0994 20,000 -0.00(-0.60%)
Sep 24, 2013 0.1220 0.1220 0.1000 0.1000 6,000 +0.00(+0.00%)
Sep 23, 2013 0.0996 0.1000 0.0996 0.1000 25,000 +0.00(+0.00%)
Sep 20, 2013 0.1136 0.1136 0.1000 0.1000 11,000 -0.02(-16.67%)
Sep 19, 2013 0.1110 0.1294 0.1048 0.1200 11,500 -0.00(-2.44%)
Sep 18, 2013 0.1200 0.1230 0.1140 0.1230 21,000 +0.01(+7.89%)
Sep 17, 2013 0.1140 0.1140 0.1140 0.1140 27,700 -0.01(-11.28%)
Sep 16, 2013 0.1208 0.1285 0.1210 0.1285 17,500 +0.01(+6.37%)
Sep 13, 2013 0.1250 0.1250 0.1200 0.1208 57,000 -0.01(-10.98%)
Sep 11, 2013 0.1357 0.1357 0.1357 0 +0.00(+0.52%)
Sep 10, 2013 0.1400 0.1400 0.1260 0.1350 28,966 -0.01(-6.25%)
Sep 09, 2013 0.1340 0.1521 0.1340 0.1440 19,300 +0.03(+22.03%)
Sep 06, 2013 0.1250 0.1340 0.1100 0.1180 36,922 -0.01(-6.57%)
Sep 05, 2013 0.1280 0.1280 0.1263 0.1263 7,000 -0.01(-9.79%)
Sep 04, 2013 0.1400 0.1460 0.1250 0.1400 77,400 -0.01(-6.67%)
Sep 03, 2013 0.1000 0.1500 0.1000 0.1500 223,672 +0.07(+80.29%)
Aug 30, 2013 0.0686 0.0881 0.0700 0.0832 61,960 +0.00(+5.32%)
Aug 29, 2013 0.0720 0.0790 0.0720 0.0790 15,525 +0.01(+12.86%)
Aug 28, 2013 0.0800 0.0800 0.0700 0.0700 37,300 -0.01(-12.50%)
Aug 26, 2013 0.0800 0.0800 0.0800 0 +0.00(+2.04%)
Aug 23, 2013 0.0783 0.0856 0.0783 0.0784 33,500 +0.01(+12.00%)
Aug 22, 2013 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-12.17%)
Aug 19, 2013 0.0797 0.0797 0.0797 0 -0.01(-8.39%)
Aug 16, 2013 0.0900 0.1041 0.0500 0.0870 36,499 +0.01(+11.54%)
Aug 15, 2013 0.0780 0.0780 0.0780 0.0780 1,500 -0.01(-13.33%)
Aug 14, 2013 0.0730 0.1040 0.0730 0.0900 58,825 +0.01(+12.64%)
Aug 13, 2013 0.0500 0.0800 0.0500 0.0799 110,706 +0.00(+6.39%)
Aug 12, 2013 0.0703 0.0945 0.0703 0.0751 34,500 -0.01(-9.52%)
Aug 09, 2013 0.0752 0.1000 0.0702 0.0830 38,000 +0.01(+18.57%)
Aug 08, 2013 0.0740 0.0740 0.0700 0.0700 5,685 +0.00(+0.00%)
Aug 07, 2013 0.0793 0.0793 0.0700 0.0700 10,000 -0.01(-12.06%)
Aug 06, 2013 0.0750 0.0797 0.0745 0.0796 51,700 +0.01(+6.85%)
Aug 02, 2013 0.0745 0.0745 0.0745 0 -0.01(-10.24%)
Jul 31, 2013 0.0830 0.0830 0.0830 0 -0.00(-5.68%)
Jul 30, 2013 0.0820 0.0880 0.0703 0.0880 22,600 +0.00(+3.04%)
Jul 29, 2013 0.0780 0.0901 0.0780 0.0854 66,150 +0.01(+13.41%)
Jul 26, 2013 0.0803 0.0803 0.0751 0.0753 134,100 +0.00(+3.15%)
Jul 25, 2013 0.0780 0.0780 0.0730 0.0730 9,000 -0.01(-8.64%)
Jul 24, 2013 0.0830 0.0900 0.0700 0.0799 240,218 -0.01(-8.16%)
Jul 22, 2013 0.0870 0.0870 0.0870 0.0870 0 -0.02(-17.92%)
Jul 19, 2013 0.1060 0.1060 0.1060 0.1060 5,000 -0.01(-7.83%)
Jul 18, 2013 0.1010 0.1150 0.1010 0.1150 32,000 +0.02(+16.63%)
Jul 16, 2013 0.0986 0.0986 0.0986 0.0986 0 +0.01(+10.91%)
Jul 15, 2013 0.0890 0.0890 0.0770 0.0889 5,500 -0.00(-0.22%)
Jul 12, 2013 0.0891 0.0891 0.0891 0.0891 14,500 -0.01(-14.08%)
Jul 11, 2013 0.1037 0.1037 0.1037 0.1037 2,000 +0.01(+13.96%)
Jul 10, 2013 0.0878 0.0926 0.0878 0.0910 1,500 +0.01(+13.75%)
Jul 09, 2013 0.0829 0.0880 0.0800 0.0800 34,286 -0.01(-13.14%)
Jul 05, 2013 0.0921 0.0921 0.0921 0.0921 0 +0.01(+7.09%)
Jul 03, 2013 0.0900 0.0923 0.0860 0.0860 20,700 -0.05(-37.23%)
Jul 02, 2013 0.0827 0.1370 0.0827 0.1370 10,000 +0.01(+7.03%)
Jun 28, 2013 0.1280 0.1280 0.1280 0 +0.00(+3.23%)
Jun 26, 2013 0.1100 0.1240 0.1010 0.1240 6,000 +0.00(+2.31%)
Jun 25, 2013 0.0975 0.1308 0.0975 0.1212 98,499 -0.01(-6.05%)
Jun 24, 2013 0.1250 0.1290 0.0900 0.1290 57,500 +0.00(+3.20%)
Jun 21, 2013 0.1263 0.1263 0.1250 0.1250 16,434 -0.01(-4.58%)
Jun 20, 2013 0.1360 0.1360 0.1275 0.1310 30,000 -0.01(-3.68%)
Jun 19, 2013 0.1330 0.1399 0.1330 0.1360 15,670 -0.00(-2.58%)
Jun 18, 2013 0.1330 0.1398 0.1330 0.1396 8,500 +0.01(+9.06%)
Jun 17, 2013 0.1380 0.1380 0.1280 0.1280 20,400 -0.01(-5.26%)
Jun 13, 2013 0.1351 0.1351 0.1351 0.1351 0 -0.00(-3.50%)
Jun 11, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 10, 2013 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.14%)
Jun 07, 2013 0.1398 0.1398 0.1398 0.1398 2,000 +0.01(+6.72%)
Jun 06, 2013 0.1310 0.1310 0.1310 0.1310 1,500 +0.00(+0.00%)
Jun 05, 2013 0.1328 0.1378 0.1310 0.1310 8,500 -0.01(-6.43%)
Jun 04, 2013 0.1430 0.1430 0.1400 0.1400 6,200 -0.00(-2.44%)
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.