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 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%)
Nov 01, 2011 0.3819 0.3819 0.3819 0 -0.07(-15.60%)
Oct 31, 2011 0.3970 0.4525 0.3970 0.4525 9,600 -0.01(-1.31%)
Oct 28, 2011 0.4371 0.4585 0.4273 0.4585 10,000 +0.02(+4.44%)
Oct 27, 2011 0.4199 0.4535 0.4199 0.4390 18,500 +0.04(+10.16%)
Oct 26, 2011 0.3900 0.3985 0.3807 0.3985 28,000 +0.11(+39.58%)
Oct 25, 2011 0.3083 0.3083 0.2855 0.2855 4,600 -0.02(-7.64%)
Oct 24, 2011 0.3130 0.3130 0.3030 0.3091 55,000 -0.00(-0.29%)
Oct 21, 2011 0.3070 0.3175 0.3070 0.3100 48,200 +0.00(+0.00%)
Oct 20, 2011 0.3100 0.3100 0.3100 0.3100 25,000 +0.00(+0.00%)
Oct 19, 2011 0.3065 0.3100 0.3065 0.3100 8,000 +0.00(+0.00%)
Oct 17, 2011 0.3100 0.3100 0.3100 0 +0.02(+5.51%)
Oct 14, 2011 0.2993 0.3091 0.2850 0.2938 41,500 -0.01(-1.74%)
Oct 13, 2011 0.2990 0.2990 0.2990 0.2990 5,000 -0.00(-0.33%)
Oct 12, 2011 0.3050 0.3106 0.3000 0.3000 18,150 -0.01(-1.64%)
Oct 11, 2011 0.2905 0.3110 0.2900 0.3050 61,200 +0.02(+5.90%)
Oct 07, 2011 0.2880 0.2880 0.2880 0 +0.02(+6.86%)
Oct 06, 2011 0.2900 0.2900 0.2695 0.2695 5,855 -0.02(-8.02%)
Oct 05, 2011 0.2905 0.2930 0.2680 0.2930 2,220 -0.00(-0.03%)
Oct 04, 2011 0.3210 0.3293 0.2699 0.2931 50,800 -0.05(-15.04%)
Oct 03, 2011 0.3810 0.3810 0.3200 0.3450 44,799 +0.01(+2.22%)
Sep 30, 2011 0.3495 0.3495 0.3249 0.3375 14,975 -0.01(-4.23%)
Sep 29, 2011 0.3764 0.3826 0.3475 0.3524 10,700 -0.01(-3.32%)
Sep 28, 2011 0.3645 0.3645 0.3645 0.3645 2,000 +0.03(+7.68%)
Sep 27, 2011 0.3375 0.4225 0.3375 0.3385 18,500 +0.01(+1.50%)
Sep 26, 2011 0.3825 0.3851 0.3335 0.3335 7,000 -0.03(-8.63%)
Sep 23, 2011 0.4145 0.4145 0.3611 0.3650 22,050 -0.00(-1.22%)
Sep 22, 2011 0.3985 0.3995 0.3687 0.3695 76,600 -0.07(-15.62%)
Sep 20, 2011 0.4379 0.4379 0.4379 0 +0.01(+1.84%)
Sep 19, 2011 0.4322 0.4322 0.4004 0.4300 5,450 -0.02(-4.25%)
Sep 16, 2011 0.4491 0.4491 0.4491 0.4491 5,000 -0.01(-1.81%)
Sep 15, 2011 0.4574 0.4574 0.4574 0.4574 1,000 +0.02(+5.34%)
Sep 14, 2011 0.4365 0.4365 0.4342 0.4342 14,000 +0.03(+6.42%)
Sep 13, 2011 0.4080 0.4080 0.4080 0.4080 4,000 -0.03(-6.49%)
Sep 12, 2011 0.4363 0.4363 0.4363 0.4363 7,000 -0.01(-2.39%)
Sep 09, 2011 0.4420 0.4470 0.4416 0.4470 15,170 -0.00(-0.20%)
Sep 08, 2011 0.4150 0.4479 0.4150 0.4479 9,500 +0.03(+6.14%)
Sep 07, 2011 0.4240 0.4240 0.4190 0.4220 21,400 -0.02(-4.29%)
Sep 06, 2011 0.4550 0.4590 0.4409 0.4409 11,300 -0.00(-0.94%)
Sep 02, 2011 0.4605 0.4630 0.4451 0.4451 7,000 +0.01(+2.20%)
Sep 01, 2011 0.4386 0.4455 0.4349 0.4355 6,600 -0.01(-2.13%)
Aug 31, 2011 0.4739 0.4739 0.4340 0.4450 18,500 -0.04(-7.58%)
Aug 30, 2011 0.4798 0.4815 0.4580 0.4815 5,400 +0.05(+10.94%)
Aug 29, 2011 0.4810 0.4810 0.4340 0.4340 8,000 -0.00(-0.12%)
Aug 26, 2011 0.4345 0.4345 0.4345 0.4345 2,000 -0.01(-1.25%)
Aug 25, 2011 0.4315 0.4400 0.4307 0.4400 7,000 +0.02(+5.29%)
Aug 24, 2011 0.4105 0.4500 0.4105 0.4179 5,500 +0.02(+4.61%)
Aug 23, 2011 0.3995 0.3995 0.3995 0.3995 8,500 -0.00(-0.13%)
Aug 22, 2011 0.4498 0.4498 0.3985 0.4000 27,900 -0.02(-4.76%)
Aug 19, 2011 0.4115 0.4722 0.4115 0.4200 35,100 +0.04(+9.37%)
Aug 18, 2011 0.4000 0.4000 0.3840 0.3840 38,882 -0.03(-6.48%)
Aug 17, 2011 0.4106 0.4106 0.4106 0.4106 9,000 +0.02(+4.16%)
Aug 16, 2011 0.3935 0.4105 0.3834 0.3942 7,000 -0.01(-1.45%)
Aug 15, 2011 0.3900 0.4000 0.3900 0.4000 5,000 +0.02(+5.26%)
Aug 12, 2011 0.4110 0.4110 0.3800 0.3800 17,750 -0.02(-5.00%)
Aug 11, 2011 0.3919 0.4045 0.3895 0.4000 36,000 +0.04(+10.96%)
Aug 10, 2011 0.4000 0.4000 0.3605 0.3605 42,950 -0.03(-7.56%)
Aug 09, 2011 0.3755 0.3900 0.3730 0.3900 14,500 -0.01(-3.32%)
Aug 08, 2011 0.4424 0.4424 0.3835 0.4034 91,800 -0.09(-17.72%)
Aug 05, 2011 0.4600 0.5016 0.4903 0.4903 2,500 +0.03(+5.46%)
Aug 04, 2011 0.5200 0.5200 0.4442 0.4649 49,558 -0.05(-8.83%)
Aug 03, 2011 0.5250 0.5250 0.5099 0.5099 6,000 -0.01(-1.09%)
Aug 02, 2011 0.5211 0.5585 0.5155 0.5155 16,627 -0.01(-2.46%)
Jul 29, 2011 0.5285 0.5285 0.5285 0 -0.01(-1.07%)
Jul 28, 2011 0.5343 0.5343 0.5342 0.5342 4,000 -0.01(-1.64%)
Jul 27, 2011 0.5230 0.5655 0.5230 0.5431 120,700 -0.02(-3.96%)
Jul 25, 2011 0.5655 0.5655 0.5655 0 +0.02(+2.82%)
Jul 22, 2011 0.5635 0.5635 0.5500 0.5500 8,000 +0.01(+2.57%)
Jul 21, 2011 0.5362 0.5362 0.5362 0.5362 800 -0.01(-2.51%)
Jul 20, 2011 0.5500 0.5500 0.5463 0.5500 5,000 -0.02(-4.10%)
Jul 19, 2011 0.5740 0.5740 0.5627 0.5735 15,750 +0.01(+1.06%)
Jul 18, 2011 0.5763 0.5782 0.5400 0.5675 22,600 -0.01(-2.26%)
Jul 15, 2011 0.5800 0.5806 0.5595 0.5806 16,850 +0.00(+0.45%)
Jul 14, 2011 0.6325 0.6325 0.5780 0.5780 27,550 +0.00(+0.00%)
Jul 13, 2011 0.5869 0.6085 0.5780 0.5780 18,100 -0.02(-2.79%)
Jul 12, 2011 0.6040 0.6040 0.5730 0.5946 7,275 -0.01(-1.72%)
Jul 11, 2011 0.6050 0.6050 0.6050 0.6050 100 -0.00(-0.56%)
Jul 08, 2011 0.5853 0.6084 0.5788 0.6084 8,000 +0.04(+7.11%)
Jul 07, 2011 0.5680 0.5680 0.5680 0.5680 1,000 +0.00(+0.09%)
Jul 05, 2011 0.5675 0.5675 0.5675 0 +0.01(+2.16%)
Jun 30, 2011 0.5555 0.5555 0.5555 0 -0.02(-2.88%)
Jun 29, 2011 0.5531 0.5720 0.5531 0.5720 6,999 +0.01(+1.69%)
Jun 28, 2011 0.5625 0.5625 0.5625 0.5625 400 +0.03(+6.23%)
Jun 27, 2011 0.5295 0.5320 0.5295 0.5295 5,600 +0.02(+3.72%)
Jun 24, 2011 0.5759 0.5840 0.5105 0.5105 49,000 -0.05(-8.32%)
Jun 23, 2011 0.5870 0.5870 0.5553 0.5568 11,399 -0.04(-5.95%)
Jun 22, 2011 0.5600 0.5997 0.5600 0.5920 16,600 +0.03(+5.53%)
Jun 21, 2011 0.5981 0.6022 0.5610 0.5610 3,800 -0.02(-3.54%)
Jun 20, 2011 0.5816 0.5816 0.5816 0.5816 5,100 -0.01(-2.19%)
Jun 17, 2011 0.5970 0.5975 0.5946 0.5946 4,300 +0.04(+7.31%)
Jun 16, 2011 0.5620 0.5655 0.5541 0.5541 11,000 -0.02(-3.72%)
Jun 15, 2011 0.5920 0.5975 0.5755 0.5755 20,700 -0.05(-7.99%)
Jun 14, 2011 0.6339 0.6339 0.6255 0.6255 5,100 +0.04(+6.38%)
Jun 13, 2011 0.6068 0.6074 0.5880 0.5880 10,400 -0.04(-6.59%)
Jun 10, 2011 0.6135 0.6400 0.6050 0.6295 45,600 -0.03(-4.98%)
Jun 09, 2011 0.6579 0.6625 0.6123 0.6625 26,400 -0.01(-0.97%)
Jun 08, 2011 0.6595 0.6690 0.5400 0.6690 7,930 +0.04(+6.02%)
Jun 07, 2011 0.6315 0.6750 0.6187 0.6310 123,461 +0.00(+0.32%)
Jun 06, 2011 0.6030 0.6290 0.6030 0.6290 35,000 +0.03(+5.18%)
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.