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 (%)
Nov 30, 2021 0.2500 0.2500 0.2380 0.2448 59,025 -0.01(-2.08%)
Nov 29, 2021 0.2756 0.2756 0.2500 0.2500 48,827 -0.02(-7.37%)
Nov 26, 2021 0.2669 0.2854 0.2669 0.2699 17,885 +0.01(+5.31%)
Nov 24, 2021 0.2599 0.2667 0.2563 0.2563 50,433 -0.01(-2.25%)
Nov 23, 2021 0.2791 0.2800 0.2622 0.2622 42,398 -0.02(-6.36%)
Nov 22, 2021 0.2800 0.3011 0.2799 0.2800 49,294 -0.02(-6.67%)
Nov 19, 2021 0.3000 0.3000 0.2971 0.3000 16,762 -0.00(-0.43%)
Nov 18, 2021 0.3006 0.3092 0.2992 0.3013 20,288 +0.00(+0.63%)
Nov 17, 2021 0.3025 0.3029 0.2994 0.2994 14,750 +0.01(+2.89%)
Nov 16, 2021 0.2949 0.2949 0.2801 0.2910 17,785 -0.00(-0.24%)
Nov 15, 2021 0.3100 0.3100 0.2874 0.2917 92,680 +0.00(+0.93%)
Nov 12, 2021 0.2802 0.2936 0.2762 0.2890 45,376 +0.01(+2.70%)
Nov 11, 2021 0.2751 0.2860 0.2720 0.2814 51,717 +0.01(+2.44%)
Nov 09, 2021 0.2869 0.2869 0.2747 0.2747 6,010 -0.01(-2.76%)
Nov 08, 2021 0.2779 0.2922 0.2710 0.2825 30,900 +0.01(+3.06%)
Nov 05, 2021 0.2699 0.2885 0.2600 0.2741 10,470 -0.01(-4.99%)
Nov 04, 2021 0.2885 0.2885 0.2656 0.2885 24,210 +0.01(+5.18%)
Nov 03, 2021 0.2857 0.2880 0.2743 0.2743 11,003 -0.02(-7.39%)
Nov 02, 2021 0.2913 0.2962 0.2819 0.2962 12,015 +0.00(+0.99%)
Nov 01, 2021 0.2990 0.3054 0.2933 0.2933 33,953 -0.02(-4.96%)
Oct 29, 2021 0.3128 0.3128 0.3086 0.3086 4,005 +0.00(+0.55%)
Oct 28, 2021 0.3100 0.3168 0.3069 0.3069 31,600 -0.00(-1.19%)
Oct 27, 2021 0.3239 0.3300 0.3038 0.3106 34,938 -0.00(-1.40%)
Oct 26, 2021 0.3253 0.3253 0.3150 0.3150 485 -0.02(-4.75%)
Oct 25, 2021 0.3321 0.3321 0.3307 0.3307 3,253 +0.00(+0.33%)
Oct 22, 2021 0.3386 0.3427 0.3214 0.3296 113,539 +0.01(+3.75%)
Oct 21, 2021 0.3042 0.3251 0.2964 0.3177 63,511 +0.03(+11.87%)
Oct 20, 2021 0.2834 0.3005 0.2834 0.2840 73,875 +0.01(+4.87%)
Oct 19, 2021 0.2790 0.2790 0.2708 0.2708 4,816 -0.01(-3.25%)
Oct 18, 2021 0.2800 0.2800 0.2799 0.2799 21,417 +0.01(+3.17%)
Oct 14, 2021 0.2713 0.2713 0.2713 0 -0.00(-0.70%)
Oct 13, 2021 0.3000 0.3000 0.2732 0.2732 291,000 +0.02(+9.28%)
Oct 12, 2021 0.2700 0.2700 0.2409 0.2500 32,728 -0.01(-2.95%)
Oct 08, 2021 0.2576 0.2576 0.2576 87 -0.00(-0.92%)
Oct 07, 2021 0.2510 0.2600 0.2500 0.2600 19,537 +0.00(+0.00%)
Oct 06, 2021 0.2597 0.2601 0.2597 0.2600 15,750 +0.00(+0.46%)
Oct 05, 2021 0.2622 0.2624 0.2588 0.2588 14,435 -0.01(-3.83%)
Oct 04, 2021 0.2780 0.2780 0.2690 0.2691 11,593 -0.01(-2.18%)
Oct 01, 2021 0.2842 0.2842 0.2751 0.2751 4,000 +0.01(+1.93%)
Sep 30, 2021 0.2699 0.2699 0.2699 0.2699 1,000 +0.01(+3.49%)
Sep 29, 2021 0.2608 0.2608 0.2608 0.2608 4,615 +0.00(+0.00%)
Sep 28, 2021 0.2786 0.2786 0.2608 0.2608 31,502 -0.03(-10.84%)
Sep 27, 2021 0.2922 0.2925 0.2922 0.2925 1,400 -0.01(-2.56%)
Sep 24, 2021 0.2943 0.3002 0.2943 0.3002 1,735 +0.00(+1.38%)
Sep 23, 2021 0.2499 0.2961 0.2499 0.2961 2,500 -0.00(-0.77%)
Sep 22, 2021 0.2926 0.2984 0.2926 0.2984 14,800 -0.05(-13.31%)
Sep 21, 2021 0.3442 0.3442 0.3442 0.3442 800 +0.05(+16.96%)
Sep 20, 2021 0.3000 0.3000 0.2943 0.2943 10,320 -0.02(-5.13%)
Sep 17, 2021 0.3261 0.3261 0.3102 0.3102 2,407 -0.02(-6.65%)
Sep 15, 2021 0.3323 0.3323 0.3323 0 +0.01(+1.65%)
Sep 14, 2021 0.3300 0.3300 0.3269 0.3269 7,500 +0.03(+8.35%)
Sep 13, 2021 0.3000 0.3017 0.3000 0.3017 1,950 -0.04(-11.26%)
Sep 10, 2021 0.3330 0.3400 0.3291 0.3400 7,964 +0.01(+4.01%)
Sep 09, 2021 0.3330 0.3382 0.3269 0.3269 2,757 -0.02(-6.57%)
Sep 08, 2021 0.3806 0.3806 0.3499 0.3499 15,681 -0.03(-8.07%)
Sep 07, 2021 0.3904 0.4077 0.3700 0.3806 21,212 +0.01(+3.88%)
Sep 03, 2021 0.3409 0.3664 0.3409 0.3664 8,906 +0.02(+7.04%)
Sep 02, 2021 0.3350 0.3423 0.3160 0.3423 44,480 +0.03(+8.67%)
Sep 01, 2021 0.2800 0.3150 0.2794 0.3150 364,466 +0.04(+15.60%)
Aug 31, 2021 0.2653 0.2725 0.2653 0.2725 23,850 +0.00(+0.66%)
Aug 30, 2021 0.2707 0.2707 0.2707 0.2707 1,001 +0.00(+1.58%)
Aug 27, 2021 0.2595 0.2734 0.2579 0.2665 34,244 +0.01(+3.90%)
Aug 26, 2021 0.2653 0.2764 0.2565 0.2565 11,200 -0.03(-10.81%)
Aug 24, 2021 0.2876 0.2876 0.2876 0 -0.00(-0.28%)
Aug 23, 2021 0.2877 0.2984 0.2877 0.2884 16,200 +0.01(+4.72%)
Aug 20, 2021 0.2050 0.2928 0.2050 0.2754 11,117 -0.01(-3.44%)
Aug 19, 2021 0.2851 0.2942 0.2851 0.2852 4,486 -0.01(-4.93%)
Aug 18, 2021 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Aug 17, 2021 0.3000 0.3000 0.3000 0.3000 3,522 -0.02(-5.21%)
Aug 16, 2021 0.3500 0.3500 0.3041 0.3165 4,372 +0.02(+6.03%)
Aug 13, 2021 0.2985 0.2985 0.2600 0.2985 3,470 +0.01(+2.47%)
Aug 12, 2021 0.2958 0.3000 0.2875 0.2913 6,740 +0.03(+9.63%)
Aug 10, 2021 0.2657 0.2657 0.2657 57 -0.00(-1.04%)
Aug 09, 2021 0.2806 0.2806 0.2625 0.2685 11,100 -0.02(-5.56%)
Aug 06, 2021 0.2842 0.2891 0.2720 0.2843 35,784 -0.01(-2.70%)
Aug 05, 2021 0.2922 0.2922 0.2922 0.2922 100 -0.01(-4.20%)
Aug 04, 2021 0.3590 0.3590 0.3000 0.3050 14,067 -0.01(-1.61%)
Aug 03, 2021 0.3040 0.3100 0.3040 0.3100 10,900 +0.01(+1.71%)
Jul 30, 2021 0.3048 0.3048 0.3048 0 -0.00(-0.29%)
Jul 29, 2021 0.3100 0.3192 0.3057 0.3057 22,810 +0.00(+0.23%)
Jul 28, 2021 0.3050 0.3050 0.3020 0.3050 16,811 +0.00(+0.00%)
Jul 27, 2021 0.3055 0.3100 0.2980 0.3050 20,649 -0.02(-4.69%)
Jul 26, 2021 0.2303 0.3200 0.2303 0.3200 15,894 +0.02(+6.45%)
Jul 23, 2021 0.3005 0.3006 0.3005 0.3006 9,548 +0.30(+27227.27%)
Jul 22, 2021 0.0011 0.3110 0.0011 0.0011 10,700 -0.30(-99.64%)
Jul 21, 2021 0.3205 0.3260 0.1501 0.3050 53,719 -0.01(-3.17%)
Jul 20, 2021 0.3200 0.3200 0.3076 0.3150 15,400 +0.01(+3.11%)
Jul 19, 2021 0.3200 0.3200 0.3055 0.3055 18,780 -0.04(-11.68%)
Jul 16, 2021 0.3100 0.3459 0.3100 0.3459 13,438 +0.01(+4.16%)
Jul 15, 2021 0.3200 0.3500 0.3200 0.3321 1,420 -0.02(-4.84%)
Jul 14, 2021 0.3452 0.3500 0.3332 0.3490 11,469 -0.00(-0.29%)
Jul 13, 2021 0.3394 0.3565 0.3300 0.3500 10,960 +0.02(+5.17%)
Jul 12, 2021 0.3400 0.3900 0.3288 0.3328 61,600 -0.01(-1.54%)
Jul 09, 2021 0.3250 0.3421 0.3245 0.3380 25,830 +0.01(+3.30%)
Jul 08, 2021 0.3397 0.3548 0.3217 0.3272 84,120 -0.03(-7.83%)
Jul 07, 2021 0.3618 0.3618 0.3550 0.3550 21,440 +0.02(+6.96%)
Jul 06, 2021 0.3665 0.3666 0.3319 0.3319 22,873 -0.01(-3.91%)
Jul 02, 2021 0.3420 0.3735 0.3392 0.3454 36,498 +0.03(+7.94%)
Jul 01, 2021 0.3600 0.3800 0.3200 0.3200 15,950 -0.03(-9.07%)
Jun 30, 2021 0.3260 0.3519 0.3260 0.3519 68,550 +0.03(+7.71%)
Jun 29, 2021 0.3174 0.3522 0.3174 0.3267 28,675 -0.21(-39.50%)
Feb 04, 2021 0.5400 0.5400 0.5400 0 +0.01(+2.45%)
Feb 03, 2021 0.5812 0.5812 0.5228 0.5271 8,500 +0.00(+0.06%)
Feb 02, 2021 0.4901 0.5874 0.4901 0.5268 31,705 +0.01(+1.21%)
Feb 01, 2021 0.4579 0.5400 0.4579 0.5205 22,521 -0.02(-3.61%)
Jan 29, 2021 0.5371 0.5499 0.5200 0.5400 6,100 +0.02(+3.09%)
Jan 28, 2021 0.5240 0.5420 0.5150 0.5238 2,880 +0.01(+2.38%)
Jan 27, 2021 0.5282 0.5500 0.5116 0.5116 1,575 -0.01(-2.50%)
Jan 26, 2021 0.5500 0.5500 0.5084 0.5247 48,434 -0.04(-6.30%)
Jan 25, 2021 0.5900 0.5947 0.5600 0.5600 23,594 -0.01(-2.34%)
Jan 22, 2021 0.5925 0.5925 0.5685 0.5734 18,800 -0.02(-3.40%)
Jan 21, 2021 0.6205 0.6205 0.5774 0.5936 17,984 -0.02(-3.15%)
Jan 20, 2021 0.6490 0.6490 0.5930 0.6129 10,144 +0.00(+0.48%)
Jan 19, 2021 0.6199 0.6500 0.6042 0.6100 30,745 +0.00(+0.00%)
Jan 15, 2021 0.6782 0.6782 0.6024 0.6100 37,200 -0.04(-5.51%)
Jan 14, 2021 0.6540 0.6591 0.6331 0.6456 109,541 -0.01(-1.44%)
Jan 13, 2021 0.6435 0.6734 0.6384 0.6550 160,854 +0.04(+5.65%)
Jan 12, 2021 0.6455 0.6660 0.6200 0.6200 92,713 -0.03(-5.00%)
Jan 11, 2021 0.6242 0.6526 0.6196 0.6526 12,535 -0.03(-4.09%)
Jan 08, 2021 0.6804 0.6804 0.6804 0.6804 100 +0.16(+30.85%)
Jan 07, 2021 0.5349 0.5599 0.5200 0.5200 54,200 -0.03(-5.98%)
Jan 06, 2021 0.5425 0.5531 0.5315 0.5531 4,750 +0.03(+5.35%)
Jan 05, 2021 0.5372 0.5496 0.5250 0.5250 10,479 -0.00(-0.79%)
Jan 04, 2021 0.5736 0.5736 0.5256 0.5292 6,800 -0.02(-2.90%)
Dec 31, 2020 0.5450 0.5450 0.5450 25,313 +0.03(+6.18%)
Dec 30, 2020 0.4801 0.5357 0.4600 0.5133 25,313 +0.05(+11.59%)
Dec 29, 2020 0.5009 0.5009 0.4600 0.4600 10,649 +0.00(+0.00%)
Dec 28, 2020 0.4600 0.4600 0.4600 0.4600 125 -0.04(-7.82%)
Dec 24, 2020 0.4990 0.4990 0.4990 0.4990 100 +0.01(+2.57%)
Dec 23, 2020 0.4865 0.4865 0.4865 67 +0.00(+0.00%)
Dec 22, 2020 0.4865 0.4865 0.4865 0.4865 10,000 +0.03(+5.95%)
Dec 21, 2020 0.5000 0.5000 0.4592 0.4592 7,650 -0.04(-8.83%)
Dec 18, 2020 0.4859 0.5198 0.4670 0.5037 7,500 -0.03(-4.85%)
Dec 17, 2020 0.4956 0.5294 0.4956 0.5294 1,925 +0.04(+7.21%)
Dec 16, 2020 0.4937 0.4978 0.4937 0.4938 8,463 -0.03(-5.29%)
Dec 15, 2020 0.5214 0.5214 0.5214 74 +0.00(+0.00%)
Dec 14, 2020 0.5214 0.5214 0.5214 0.5214 1,000 +0.02(+3.64%)
Dec 11, 2020 0.5031 0.5031 0.5031 0.5031 500 -0.05(-9.22%)
Dec 09, 2020 0.5542 0.5542 0.5542 0 +0.00(+0.86%)
Dec 08, 2020 0.5495 0.5495 0.5495 0.5495 1,000 +0.01(+2.25%)
Dec 07, 2020 0.5374 0.5374 0.5374 50 +0.00(+0.00%)
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.