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 27, 2015 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
May 26, 2015 0.0230 0.0230 0.0230 0.0230 81,615 -0.00(-11.54%)
May 22, 2015 0.0260 0.0260 0.0260 0 -0.01(-18.75%)
May 21, 2015 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-8.05%)
May 20, 2015 0.0348 0.0348 0.0348 0.0348 14,000 +0.01(+55.36%)
May 19, 2015 0.0224 0.0224 0.0224 0.0224 4,000 -0.01(-30.00%)
May 18, 2015 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+2.56%)
May 15, 2015 0.0312 0.0312 0.0312 0.0312 66,000 -0.00(-8.77%)
May 14, 2015 0.0342 0.0342 0.0342 0.0342 2,500 +0.01(+42.50%)
May 06, 2015 0.0240 0.0240 0.0240 0 -0.01(-20.00%)
May 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+12.78%)
May 01, 2015 0.0266 0.0266 0.0266 0.0266 2,000 -0.00(-11.33%)
Apr 27, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2015 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Apr 15, 2015 0.0370 0.0370 0.0370 0 -0.00(-2.63%)
Apr 13, 2015 0.0380 0.0380 0.0380 0 +0.00(+12.43%)
Apr 10, 2015 0.0338 0.0338 0.0338 0.0338 186,000 +0.00(+12.67%)
Apr 09, 2015 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Apr 07, 2015 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Apr 06, 2015 0.0370 0.0370 0.0370 0.0370 18,000 +0.00(+0.00%)
Apr 02, 2015 0.0370 0.0370 0.0370 0 +0.00(+2.78%)
Mar 30, 2015 0.0360 0.0360 0.0360 0 +0.01(+19.60%)
Mar 26, 2015 0.0301 0.0301 0.0301 0 -0.00(-8.79%)
Mar 23, 2015 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Mar 20, 2015 0.0330 0.0330 0.0330 0.0330 37,846 -0.00(-8.33%)
Mar 18, 2015 0.0360 0.0360 0.0360 0 -0.01(-20.00%)
Mar 12, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 10, 2015 0.0450 0.0450 0.0450 0 +0.00(+7.91%)
Mar 09, 2015 0.0417 0.0417 0.0417 0.0417 125 -0.01(-26.33%)
Mar 06, 2015 0.0566 0.0566 0.0566 0.0566 2,500 +0.01(+13.20%)
Mar 05, 2015 0.0550 0.0550 0.0500 0.0500 121,632 -0.00(-9.09%)
Mar 03, 2015 0.0550 0.0550 0.0550 0 +0.01(+10.22%)
Feb 24, 2015 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Feb 20, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 0.0500 2,500 -0.00(-9.09%)
Feb 18, 2015 0.0550 0.0550 0.0550 0.0550 20,565 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0550 0.0550 178,000 -0.00(-6.78%)
Feb 13, 2015 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Feb 12, 2015 0.0500 0.0550 0.0500 0.0500 5,000 -0.00(-9.09%)
Feb 11, 2015 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-4.84%)
Feb 06, 2015 0.0578 0.0578 0.0578 0 +0.00(+5.09%)
Feb 05, 2015 0.0550 0.0550 0.0550 0.0550 88,000 +0.01(+25.00%)
Feb 03, 2015 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Jan 28, 2015 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-7.13%)
Jan 27, 2015 0.0460 0.0463 0.0450 0.0463 69,800 -0.00(-7.40%)
Jan 26, 2015 0.0500 0.0500 0.0500 0.0500 73,196 -0.00(-3.47%)
Jan 23, 2015 0.0545 0.0545 0.0518 0.0518 17,000 -0.00(-4.43%)
Jan 22, 2015 0.0542 0.0560 0.0542 0.0542 30,000 +0.00(+9.05%)
Jan 20, 2015 0.0497 0.0497 0.0497 0 -0.00(-6.93%)
Jan 16, 2015 0.0534 0.0534 0.0534 0 -0.02(-22.72%)
Jan 15, 2015 0.0606 0.0691 0.0564 0.0691 2,800 +0.00(+0.00%)
Jan 14, 2015 0.0649 0.0691 0.0649 0.0691 13,000 -0.00(-4.16%)
Jan 13, 2015 0.0721 0 +0.01(+11.44%)
Jan 12, 2015 0.0875 0.0875 0.0647 0.0647 5,500 -0.02(-23.88%)
Jan 09, 2015 0.0782 0.0850 0.0781 0.0850 179,000 +0.01(+6.25%)
Jan 08, 2015 0.0800 0.0800 0.0800 0.0800 1,839 +0.00(+2.56%)
Jan 07, 2015 0.0780 0.0780 0.0780 0.0780 4,200 +0.01(+11.75%)
Jan 06, 2015 0.0700 0.0730 0.0641 0.0698 48,800 +0.00(+6.24%)
Jan 05, 2015 0.0657 0.0657 0.0657 0.0657 2,000 +0.02(+36.87%)
Dec 31, 2014 0.0480 0.0480 0.0480 0 -0.03(-38.38%)
Dec 29, 2014 0.0779 0.0779 0.0779 0 +0.01(+23.65%)
Dec 26, 2014 0.0630 0.0630 0.0630 0.0630 1,500 -0.01(-10.00%)
Dec 23, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2014 0.0700 0.0700 0.0700 0.0700 100 -0.02(-22.22%)
Dec 19, 2014 0.0900 0.0900 0.0900 0.0900 1,000 -0.00(-1.10%)
Dec 17, 2014 0.0910 0.0910 0.0910 0 +0.02(+30.00%)
Dec 15, 2014 0.0860 0.0870 0.0700 0.0700 103,700 -0.01(-17.65%)
Dec 12, 2014 0.0850 0.0850 0.0850 0.0850 6,500 +0.00(+0.47%)
Dec 11, 2014 0.0802 0.0846 0.0802 0.0846 16,000 -0.00(-0.70%)
Dec 09, 2014 0.0852 0.0852 0.0852 0 +0.00(+0.24%)
Dec 08, 2014 0.0850 0.0850 0.0850 0.0850 500 -0.01(-9.57%)
Dec 05, 2014 0.0940 0.0940 0.0940 0 +0.01(+8.05%)
Dec 04, 2014 0.1090 0.1090 0.0870 0.0870 63,412 -0.01(-13.00%)
Dec 01, 2014 0.1000 0.1000 0.1000 0 -0.01(-7.41%)
Nov 28, 2014 0.1060 0.1080 0.0950 0.1080 35,500 -0.01(-8.24%)
Nov 25, 2014 0.1177 0.1177 0.1177 0 -0.00(-1.09%)
Nov 21, 2014 0.1190 0.1190 0.1190 0 -0.00(-0.83%)
Nov 20, 2014 0.1180 0.1200 0.1180 0.1200 40,000 +0.00(+0.00%)
Nov 17, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 13, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 12, 2014 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Nov 11, 2014 0.1100 0.1150 0.1100 0.1150 30,464 -0.00(-2.54%)
Nov 10, 2014 0.1180 0.1180 0.1180 0.1180 31,500 -0.01(-5.60%)
Nov 07, 2014 0.1180 0.1250 0.1172 0.1250 183,000 +0.00(+0.00%)
Nov 06, 2014 0.1249 0.1250 0.1249 0.1250 11,699 +0.01(+4.17%)
Nov 05, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+6.19%)
Nov 04, 2014 0.1200 0.1207 0.1130 0.1130 85,000 +0.00(+3.67%)
Nov 03, 2014 0.1200 0.1200 0.0988 0.1090 146,036 -0.01(-9.17%)
Oct 31, 2014 0.1200 0.1200 0.1180 0.1200 106,000 +0.00(+0.00%)
Oct 30, 2014 0.1200 0.1200 0.1200 0.1200 73,284 -0.01(-6.98%)
Oct 28, 2014 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Oct 23, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 20, 2014 0.1400 0.1400 0.1260 0.1300 73,536 -0.01(-7.14%)
Oct 17, 2014 0.1370 0.1480 0.1309 0.1400 184,899 -0.01(-6.67%)
Oct 16, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Oct 15, 2014 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Oct 14, 2014 0.1355 0.1400 0.1355 0.1400 4,600 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 -0.01(-3.98%)
Oct 09, 2014 0.1465 0.1466 0.1435 0.1458 36,100 +0.01(+8.00%)
Oct 08, 2014 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-1.46%)
Oct 07, 2014 0.1401 0.1401 0.1370 0.1370 191,350 -0.00(-0.72%)
Oct 06, 2014 0.1550 0.1550 0.1380 0.1380 9,000 -0.01(-7.38%)
Oct 03, 2014 0.1396 0.1490 0.1396 0.1490 17,500 +0.01(+7.97%)
Oct 02, 2014 0.1400 0.1400 0.1380 0.1380 8,000 -0.02(-10.97%)
Oct 01, 2014 0.1550 0.1550 0.1550 0.1550 4,700 +0.01(+8.39%)
Sep 30, 2014 0.1400 0.1430 0.1400 0.1430 4,500 +0.00(+2.14%)
Sep 29, 2014 0.1470 0.1470 0.1400 0.1400 4,500 -0.00(-0.64%)
Sep 26, 2014 0.1500 0.1500 0.1409 0.1409 19,500 -0.00(-1.47%)
Sep 25, 2014 0.1602 0.1640 0.1430 0.1430 87,000 -0.02(-13.33%)
Sep 24, 2014 0.1550 0.1650 0.1550 0.1650 20,000 +0.02(+10.00%)
Sep 23, 2014 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.04%)
Sep 22, 2014 0.1500 0.1500 0.1470 0.1470 47,000 -0.00(-0.74%)
Sep 18, 2014 0.1481 0.1481 0.1481 0 +0.01(+5.04%)
Sep 17, 2014 0.1410 0.1410 0.1410 0.1410 1,500 -0.00(-2.76%)
Sep 12, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 10, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2014 0.1490 0.1500 0.1490 0.1500 8,600 +0.01(+6.38%)
Sep 04, 2014 0.1410 0.1410 0.1410 0 +0.00(+0.79%)
Sep 03, 2014 0.1516 0.1516 0.1399 0.1399 3,500 -0.02(-11.23%)
Sep 02, 2014 0.1620 0.1393 0.1576 66,000 -0.00(-0.25%)
Aug 29, 2014 0.1580 0.1580 0.1580 0 +0.02(+12.86%)
Aug 27, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 21, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 20, 2014 0.1360 0.1400 0.1360 0.1400 10,500 -0.01(-4.76%)
Aug 19, 2014 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Aug 18, 2014 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-2.10%)
Aug 13, 2014 0.1430 0.1430 0.1430 0 +0.01(+10.00%)
Aug 11, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 08, 2014 0.1170 0.1300 0.1170 0.1300 16,424 +0.00(+0.00%)
Aug 07, 2014 0.1300 0.1300 0.1300 0.1300 200 -0.00(-0.15%)
Aug 05, 2014 0.1302 0.1302 0.1302 0 +0.00(+0.15%)
Aug 04, 2014 0.1300 0.1300 0.1300 0.1300 15,500 -0.01(-4.20%)
Jul 31, 2014 0.1357 0.1357 0.1357 0 -0.00(-3.07%)
Jul 29, 2014 0.1400 0.1400 0.1400 0 -0.00(-0.92%)
Jul 25, 2014 0.1413 0.1413 0.1413 0.1413 26,000 +0.00(+2.84%)
Jul 24, 2014 0.1374 0.1374 0.1374 0.1374 6,000 +0.00(+3.31%)
Jul 23, 2014 0.1330 0.1330 0.1330 0.1330 1,500 +0.00(+0.45%)
Jul 21, 2014 0.1324 0.1324 0.1324 0 -0.00(-0.38%)
Jul 18, 2014 0.1410 0.1550 0.1329 0.1329 4,400 -0.00(-3.06%)
Jul 16, 2014 0.1371 0.1371 0.1371 0 -0.02(-13.56%)
Jul 15, 2014 0.1586 0.1586 0.1586 0.1586 5,000 +0.03(+19.07%)
Jul 14, 2014 0.1330 0.1332 0.1270 0.1332 4,836 -0.02(-12.37%)
Jul 11, 2014 0.1210 0.1520 0.1210 0.1520 89,384 +0.01(+4.83%)
Jul 10, 2014 0.1481 0.1481 0.1450 0.1450 47,500 +0.01(+4.54%)
Jul 09, 2014 0.1120 0.1434 0.1120 0.1387 117,000 +0.02(+15.58%)
Jul 08, 2014 0.1200 0.1200 0.1200 0.1200 37,000 -0.03(-22.08%)
Jul 07, 2014 0.1330 0.1540 0.1310 0.1540 21,580 +0.04(+32.76%)
Jul 03, 2014 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
Jul 02, 2014 0.1200 0.1200 0.1160 0.1160 11,000 -0.00(-3.33%)
Jun 30, 2014 0.1200 0.1200 0.1200 0 -0.00(-3.23%)
Jun 27, 2014 0.1250 0.1250 0.1193 0.1240 15,000 -0.01(-8.82%)
Jun 26, 2014 0.1360 0.1360 0.1360 0.1360 268 +0.01(+6.92%)
Jun 25, 2014 0.1272 0.1272 0.1272 0.1272 2,752 +0.00(+1.76%)
Jun 23, 2014 0.1250 0.1250 0.1250 0 -0.01(-6.02%)
Jun 19, 2014 0.1330 0.1330 0.1330 0 +0.00(+1.22%)
Jun 18, 2014 0.1314 0.1314 0.1314 0.1314 870 +0.01(+10.42%)
Jun 17, 2014 0.1268 0.1315 0.1190 0.1190 63,500 -0.01(-8.46%)
Jun 16, 2014 0.1100 0.1300 0.1100 0.1300 24,119 +0.01(+10.17%)
Jun 13, 2014 0.1038 0.1250 0.1038 0.1180 13,100 -0.01(-9.23%)
Jun 11, 2014 0.1300 0.1300 0.1300 0 +0.00(+3.01%)
Jun 10, 2014 0.1150 0.1262 0.1100 0.1262 35,774 +0.01(+12.68%)
Jun 03, 2014 0.1120 0.1120 0.1120 0.1120 0 +0.00(+3.70%)
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.