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 24, 2011 0.5990 0.5990 0.5880 0.5989 20,000 +0.03(+4.79%)
May 20, 2011 0.5715 0.5715 0.5715 0 -0.03(-5.46%)
May 19, 2011 0.6017 0.6045 0.6017 0.6045 6,361 +0.00(+0.82%)
May 18, 2011 0.5957 0.5996 0.5790 0.5996 19,625 -0.00(-0.32%)
May 17, 2011 0.5480 0.6015 0.5458 0.6015 14,000 +0.04(+7.41%)
May 16, 2011 0.5683 0.5683 0.5600 0.5600 6,500 -0.06(-10.26%)
May 13, 2011 0.6269 0.6269 0.6240 0.6240 9,700 +0.06(+9.90%)
May 12, 2011 0.5672 0.6267 0.5672 0.5678 9,173 -0.02(-3.53%)
May 11, 2011 0.5917 0.6196 0.5877 0.5886 10,700 -0.01(-1.92%)
May 10, 2011 0.6196 0.6205 0.6001 0.6001 2,727 -0.02(-3.66%)
May 09, 2011 0.6265 0.6265 0.6229 0.6229 5,750 +0.05(+9.28%)
May 06, 2011 0.5778 0.6205 0.5700 0.5700 12,500 -0.02(-4.12%)
May 05, 2011 0.5530 0.6160 0.5456 0.5945 18,400 +0.02(+2.68%)
May 04, 2011 0.5712 0.5795 0.5582 0.5790 25,700 +0.01(+1.22%)
May 03, 2011 0.6140 0.6140 0.5720 0.5720 65,000 -0.11(-15.82%)
May 02, 2011 0.6475 0.6795 0.6475 0.6795 4,700 +0.08(+12.80%)
Apr 28, 2011 0.6024 0.6024 0.6024 0.6024 0 -0.02(-3.45%)
Apr 27, 2011 0.6360 0.6426 0.6025 0.6239 46,064 -0.02(-3.03%)
Apr 26, 2011 0.6660 0.6660 0.6282 0.6434 42,900 -0.04(-6.24%)
Apr 25, 2011 0.6839 0.6946 0.6650 0.6862 27,100 -0.01(-1.66%)
Apr 21, 2011 0.7010 0.7010 0.6780 0.6978 27,090 +0.00(+0.37%)
Apr 20, 2011 0.6958 0.6973 0.6856 0.6952 14,250 -0.00(-0.69%)
Apr 19, 2011 0.6955 0.7000 0.6955 0.7000 2,500 +0.02(+2.25%)
Apr 18, 2011 0.6757 0.6846 0.6654 0.6846 8,700 -0.01(-0.78%)
Apr 15, 2011 0.6899 0.7024 0.6899 0.6900 17,300 +0.01(+1.02%)
Apr 14, 2011 0.6785 0.6830 0.6785 0.6830 13,500 +0.01(+1.86%)
Apr 13, 2011 0.6799 0.6805 0.6705 0.6705 6,700 -0.02(-3.11%)
Apr 12, 2011 0.6898 0.7130 0.6800 0.6920 13,000 +0.01(+1.29%)
Apr 11, 2011 0.6730 0.6980 0.6730 0.6832 42,500 -0.01(-1.77%)
Apr 08, 2011 0.6933 0.7060 0.6745 0.6955 27,200 +0.00(+0.56%)
Apr 07, 2011 0.6720 0.7000 0.6701 0.6916 22,825 +0.01(+2.07%)
Apr 06, 2011 0.6816 0.6935 0.6776 0.6776 12,897 -0.00(-0.43%)
Apr 05, 2011 0.6685 0.6805 0.6465 0.6805 30,670 +0.01(+2.02%)
Apr 04, 2011 0.6950 0.6950 0.6360 0.6670 36,450 -0.02(-2.97%)
Apr 01, 2011 0.7100 0.7100 0.6874 0.6874 87,000 -0.02(-2.63%)
Mar 31, 2011 0.7037 0.7175 0.6960 0.7060 136,798 +0.01(+1.50%)
Mar 30, 2011 0.6855 0.7160 0.6739 0.6956 70,300 +0.02(+2.29%)
Mar 29, 2011 0.6682 0.6825 0.6477 0.6800 139,676 +0.04(+6.25%)
Mar 28, 2011 0.6500 0.6500 0.6182 0.6400 18,600 -0.01(-0.84%)
Mar 25, 2011 0.6005 0.6454 0.5979 0.6454 99,746 +0.09(+15.62%)
Mar 24, 2011 0.5134 0.5585 0.4969 0.5582 96,900 +0.04(+8.73%)
Mar 23, 2011 0.5240 0.5322 0.5083 0.5134 34,200 -0.01(-2.49%)
Mar 22, 2011 0.4960 0.5265 0.4937 0.5265 72,191 +0.05(+10.87%)
Mar 21, 2011 0.4749 0.4749 0.4749 0.4749 12,000 +0.00(+1.04%)
Mar 18, 2011 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.47%)
Mar 16, 2011 0.4770 0.4770 0.4770 0.4770 0 +0.03(+7.70%)
Mar 15, 2011 0.4612 0.4700 0.4416 0.4429 118,900 -0.06(-11.67%)
Mar 11, 2011 0.5014 0.5014 0.5014 0 +0.01(+1.87%)
Mar 10, 2011 0.5179 0.5179 0.4672 0.4922 52,500 -0.06(-11.17%)
Mar 09, 2011 0.5541 0.5541 0.5541 0.5541 1,500 -0.00(-0.77%)
Mar 08, 2011 0.5584 0.5584 0.5584 0.5584 3,000 +0.03(+5.46%)
Mar 07, 2011 0.5430 0.5550 0.5295 0.5295 20,500 -0.01(-2.41%)
Mar 04, 2011 0.5426 0.5426 0.5426 0.5426 5,000 +0.00(+0.46%)
Mar 02, 2011 0.5401 0.5401 0.5401 0.5401 0 -0.01(-2.12%)
Mar 01, 2011 0.5518 0.5518 0.5518 0.5518 13,000 -0.02(-4.27%)
Feb 24, 2011 0.5764 0.5764 0.5764 0 -0.01(-2.17%)
Feb 23, 2011 0.5595 0.5892 0.4953 0.5892 23,600 +0.05(+8.75%)
Feb 22, 2011 0.5940 0.6339 0.5418 0.5418 19,650 -0.11(-17.16%)
Feb 18, 2011 0.6600 0.6600 0.6540 0.6540 2,000 +0.04(+6.43%)
Feb 17, 2011 0.6437 0.6639 0.6145 0.6145 12,500 -0.06(-8.72%)
Feb 16, 2011 0.6235 0.6850 0.6235 0.6732 36,900 +0.06(+9.91%)
Feb 15, 2011 0.5625 0.6606 0.5602 0.6125 116,800 +0.07(+13.07%)
Feb 14, 2011 0.5417 0.5417 0.5417 0.5417 4,000 +0.00(+0.65%)
Feb 09, 2011 0.5382 0.5382 0.5382 0 +0.02(+3.48%)
Feb 03, 2011 0.5201 0.5201 0.5201 0 -0.02(-3.86%)
Feb 02, 2011 0.5410 0.5410 0.5410 0.5410 4,000 +0.05(+9.18%)
Jan 28, 2011 0.4955 0.4955 0.4955 0 -0.03(-6.51%)
Jan 27, 2011 0.5300 0.5300 0.5300 0.5300 20,000 +0.06(+12.77%)
Jan 24, 2011 0.4700 0.4700 0.4700 0 -0.03(-6.65%)
Jan 21, 2011 0.5035 0.5035 0.5035 0.5035 3,000 -0.00(-0.59%)
Jan 19, 2011 0.5065 0.5065 0.5065 0 -0.02(-4.34%)
Jan 18, 2011 0.5295 0.5295 0.5295 0.5295 2,000 -0.00(-0.28%)
Jan 13, 2011 0.5310 0.5310 0.5310 0.5310 0 +0.00(+0.19%)
Jan 12, 2011 0.5220 0.5300 0.5220 0.5300 9,500 -0.01(-1.85%)
Jan 11, 2011 0.5500 0.5500 0.5400 0.5400 19,000 +0.01(+1.79%)
Jan 07, 2011 0.5305 0.5305 0.5305 0 +0.03(+6.10%)
Jan 06, 2011 0.4915 0.5000 0.4915 0.5000 16,000 +0.00(+0.00%)
Jan 05, 2011 0.5370 0.5370 0.5000 0.5000 20,000 -0.04(-7.41%)
Jan 04, 2011 0.5254 0.5622 0.5254 0.5400 25,500 +0.01(+2.72%)
Dec 31, 2010 0.5257 0.5257 0.5257 0 -0.01(-1.83%)
Dec 30, 2010 0.5355 0.5355 0.5355 0.5355 10,000 -0.01(-1.74%)
Dec 29, 2010 0.5550 0.5550 0.5450 0.5450 9,000 -0.01(-2.29%)
Dec 23, 2010 0.5578 0.5578 0.5578 0 +0.05(+10.13%)
Dec 22, 2010 0.5065 0.5065 0.5065 0.5065 5,000 +0.01(+2.22%)
Dec 20, 2010 0.4955 0.4955 0.4955 0 -0.05(-9.99%)
Dec 17, 2010 0.5464 0.5505 0.5464 0.5505 3,000 -0.01(-2.39%)
Dec 15, 2010 0.5640 0.5640 0.5640 0 +0.00(+0.62%)
Dec 14, 2010 0.5720 0.5720 0.5605 0.5605 3,500 -0.03(-5.40%)
Dec 13, 2010 0.5925 0.5925 0.5925 0.5925 1,500 -0.05(-7.28%)
Dec 09, 2010 0.6390 0.6390 0.6390 0 +0.04(+6.77%)
Dec 08, 2010 0.5985 0.5985 0.5985 0.5985 1,000 -0.04(-6.48%)
Dec 07, 2010 0.6324 0.6401 0.6312 0.6400 11,000 -0.05(-7.51%)
Dec 06, 2010 0.7285 0.7400 0.6920 0.6920 2,000 -0.04(-5.57%)
Dec 03, 2010 0.7295 0.7328 0.7197 0.7328 38,500 +0.03(+4.08%)
Dec 02, 2010 0.7300 0.7330 0.7041 0.7041 22,000 -0.02(-2.38%)
Dec 01, 2010 0.6835 0.7310 0.6835 0.7213 46,000 +0.09(+15.13%)
Nov 30, 2010 0.5990 0.6670 0.5870 0.6265 87,683 +0.02(+3.38%)
Nov 22, 2010 0.6060 0.6060 0.6060 0 +0.02(+2.97%)
Nov 12, 2010 0.5885 0.5885 0.5885 0.5885 0 -0.00(-0.59%)
Nov 08, 2010 0.5920 0.5920 0.5920 0.5920 0 +0.03(+5.24%)
Nov 05, 2010 0.5630 0.5650 0.5625 0.5625 12,000 +0.13(+29.07%)
Oct 19, 2010 0.4358 0.4358 0.4358 33,000 +0.00(+0.18%)
Oct 15, 2010 0.4350 0.4350 0.4350 0 -0.02(-5.23%)
Oct 13, 2010 0.4590 0.4590 0.4590 0 +0.00(+0.02%)
Oct 05, 2010 0.4589 0.4589 0.4589 0 -0.01(-2.75%)
Oct 04, 2010 0.4719 0.4719 0.4719 0.4719 100 -0.01(-1.19%)
Sep 22, 2010 0.4776 0.4776 0.4776 0 -0.02(-4.35%)
Sep 16, 2010 0.4993 0.4993 0.4993 0 -0.03(-6.23%)
Sep 14, 2010 0.5325 0.5325 0.5325 0 +0.05(+10.02%)
Sep 07, 2010 0.4840 0.4840 0.4840 0 +0.01(+2.65%)
Sep 01, 2010 0.4715 0.4715 0.4715 0 -0.01(-1.36%)
Aug 30, 2010 0.4780 0.4780 0.4780 0 +0.02(+4.48%)
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.