Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Highlander Silver Corp. (CSE: HSLV )

1.050 +0.030 (+2.94%)

Official Closing Price Updated: 3:35 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.040	1.050	1.020	1.050	3,538	+0.03(+2.94%)
Nov 21, 2024	0.9800	1.020	0.8800	1.020	313,300	+0.00(+0.00%)
Nov 20, 2024	1.010	1.020	0.9700	1.020	27,400	-0.02(-1.92%)
Nov 19, 2024	1.070	1.080	1.010	1.040	18,229	-0.05(-4.59%)
Nov 18, 2024	1.000	1.090	1.000	1.090	14,824	+0.09(+9.00%)
Nov 15, 2024	1.090	1.090	1.000	1.000	3,592	-0.06(-5.66%)
Nov 14, 2024	1.010	1.100	1.010	1.060	14,600	+0.06(+6.00%)
Nov 13, 2024	1.020	1.020	0.9800	1.000	56,500	-0.10(-9.09%)
Nov 12, 2024	1.030	1.100	1.000	1.100	19,042	+0.06(+5.77%)
Nov 11, 2024	1.050	1.050	1.000	1.040	94,410	-0.04(-3.70%)
Nov 08, 2024	1.090	1.090	1.050	1.080	3,900	-0.01(-0.92%)
Nov 07, 2024	1.110	1.120	1.060	1.090	36,880	+0.00(+0.00%)
Nov 06, 2024	1.100	1.110	1.080	1.090	31,304	-0.06(-5.22%)
Nov 05, 2024	1.150	1.150	1.150	1.150	100	-0.01(-0.86%)
Nov 04, 2024	1.170	1.170	1.060	1.160	32,431	-0.01(-0.85%)
Nov 01, 2024	0.9500	1.170	0.9400	1.170	351,170	+0.24(+25.81%)
Oct 31, 2024	0.9200	0.9300	0.9200	0.9300	11,000	+0.03(+3.33%)
Oct 30, 2024	0.8500	0.9000	0.8400	0.9000	36,900	+0.05(+5.88%)
Oct 29, 2024	0.8200	0.8500	0.8200	0.8500	44,080	+0.00(+0.00%)
Oct 28, 2024	0.8400	0.8700	0.8300	0.8500	125,088	-0.02(-2.30%)
Oct 25, 2024	0.8400	0.8700	0.7800	0.8700	438,575	+0.00(+0.00%)
Oct 24, 2024	0.9000	0.9000	0.8400	0.8700	179,870	-0.04(-4.40%)
Oct 23, 2024	1.000	1.000	0.9100	0.9100	45,502	-0.09(-9.00%)
Oct 22, 2024	0.8000	1.150	0.8000	1.000	246,490	+0.20(+25.00%)
Oct 21, 2024	0.7300	0.8000	0.7200	0.8000	37,500	+0.06(+8.11%)
Oct 18, 2024	0.7100	0.7900	0.6900	0.7400	76,905	+0.05(+7.25%)
Oct 16, 2024	0.6900			0.6900	0	+0.03(+4.55%)
Oct 15, 2024	0.6600	0.6700	0.6600	0.6600	3,760	+0.00(+0.00%)
Oct 11, 2024				0.6600	0	+0.02(+3.13%)
Oct 10, 2024	0.7100	0.7100	0.6000	0.6400	203,039	-0.08(-11.11%)
Oct 09, 2024	0.7200	0.7200	0.7200	0.7200	1,500	-0.04(-5.26%)
Oct 08, 2024	0.7300	0.7600	0.7300	0.7600	12,100	+0.01(+1.33%)
Oct 07, 2024	0.7900	0.7900	0.7400	0.7500	24,244	-0.06(-7.41%)
Oct 04, 2024	0.7700	0.8100	0.7600	0.8100	32,500	+0.05(+6.58%)
Oct 03, 2024	0.7600	0.7600	0.7600	0.7600	1,000	+0.01(+1.33%)
Oct 01, 2024	0.7500			0.7500	0	-0.04(-5.06%)
Sep 26, 2024				0.7900	0	+0.05(+6.76%)
Sep 25, 2024	0.8000	0.8300	0.7400	0.7400	129,000	-0.09(-10.84%)
Sep 24, 2024	0.7100	0.8300	0.7000	0.8300	94,166	+0.13(+18.57%)
Sep 23, 2024	0.7100	0.7100	0.7000	0.7000	21,500	-0.01(-1.41%)
Sep 20, 2024	0.7100	0.7100	0.7100	0.7100	5,000	-0.04(-5.33%)
Sep 19, 2024	0.7000	0.7500	0.7000	0.7500	21,700	+0.03(+4.17%)
Sep 18, 2024	0.7200	0.7200	0.7200	0.7200	525	-0.03(-4.00%)
Sep 16, 2024	0.7500			0.7500	100	+0.00(+0.00%)
Sep 13, 2024	0.7100	0.7500	0.6700	0.7500	42,000	+0.12(+19.05%)
Sep 12, 2024	0.6300	0.6800	0.6300	0.6300	25,000	-0.03(-4.55%)
Sep 11, 2024	0.6200	0.6600	0.6200	0.6600	5,500	+0.06(+10.00%)
Sep 10, 2024	0.6100	0.6300	0.5800	0.6000	24,098	-0.04(-6.25%)
Sep 04, 2024				0.6400	0	-0.02(-3.03%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Highlander Silver Corp. (CSE: HSLV )

Historical Prices