Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Dragon Res (OP: SDRG )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.0181 0.0181 0.0181 0.0181 5,200 -0.00(-0.55%)
May 27, 2016 0.0182 0.0182 0.0182 0 -0.01(-29.18%)
May 25, 2016 0.0257 0.0257 0.0257 0 -0.00(-0.77%)
May 24, 2016 0.0195 0.0259 0.0195 0.0259 89,800 +0.01(+32.82%)
May 20, 2016 0.0195 0.0195 0.0195 0 +0.00(+2.63%)
May 19, 2016 0.0218 0.0218 0.0190 0.0190 263,000 -0.00(-13.64%)
May 18, 2016 0.0218 0.0227 0.0218 0.0220 25,100 +0.00(+0.00%)
May 17, 2016 0.0229 0.0229 0.0220 0.0220 32,020 +0.00(+0.00%)
May 16, 2016 0.0228 0.0229 0.0220 0.0220 41,800 -0.00(-3.93%)
May 13, 2016 0.0229 0.0229 0.0229 0.0229 1,300 +0.00(+0.00%)
May 12, 2016 0.0235 0.0253 0.0228 0.0229 65,027 -0.00(-17.63%)
May 11, 2016 0.0270 0.0278 0.0229 0.0278 57,900 +0.00(+21.40%)
May 09, 2016 0.0229 0.0229 0.0229 1 +0.00(+0.44%)
May 06, 2016 0.0228 0.0228 0.0228 0.0228 18,000 -0.00(-4.20%)
May 05, 2016 0.0298 0.0298 0.0238 0.0238 9,000 +0.00(+0.00%)
May 04, 2016 0.0238 0.0238 0.0238 0.0238 13,030 +0.00(+0.00%)
May 03, 2016 0.0239 0.0239 0.0238 0.0238 73,160 -0.00(-0.42%)
May 02, 2016 0.0239 0.0239 0.0239 0.0239 43,500 -0.00(-11.65%)
Apr 28, 2016 0.0271 0.0271 0.0271 0 +0.00(+3.24%)
Apr 27, 2016 0.0312 0.0316 0.0262 0.0262 11,200 +0.00(+0.38%)
Apr 26, 2016 0.0273 0.0273 0.0261 0.0261 21,825 +0.00(+2.35%)
Apr 25, 2016 0.0243 0.0261 0.0243 0.0255 126,175 +0.00(+6.25%)
Apr 22, 2016 0.0297 0.0320 0.0236 0.0240 458,500 -0.00(-12.09%)
Apr 21, 2016 0.0238 0.0320 0.0233 0.0273 946,346 +0.00(+14.23%)
Apr 20, 2016 0.0238 0.0240 0.0206 0.0239 203,294 +0.00(+3.02%)
Apr 19, 2016 0.0238 0.0238 0.0232 0.0232 91,530 +0.00(+0.00%)
Apr 18, 2016 0.0229 0.0232 0.0229 0.0232 114,908 +0.00(+5.45%)
Apr 15, 2016 0.0215 0.0230 0.0211 0.0220 350,684 +0.00(+8.37%)
Apr 14, 2016 0.0200 0.0220 0.0200 0.0203 503,100 +0.00(+1.78%)
Apr 13, 2016 0.0220 0.0220 0.0199 0.0199 557,742 -0.00(-5.48%)
Apr 12, 2016 0.0230 0.0238 0.0211 0.0211 332,334 -0.00(-4.09%)
Apr 11, 2016 0.0210 0.0220 0.0210 0.0220 41,500 +0.00(+4.76%)
Apr 08, 2016 0.0235 0.0235 0.0210 0.0210 210,800 -0.00(-4.11%)
Apr 07, 2016 0.0207 0.0219 0.0207 0.0219 23,500 +0.00(+5.80%)
Apr 06, 2016 0.0191 0.0219 0.0191 0.0207 269,624 +0.00(+19.65%)
Apr 05, 2016 0.0173 0.0173 0.0173 0.0173 11,000 -0.00(-8.95%)
Apr 04, 2016 0.0200 0.0210 0.0190 0.0190 342,000 -0.00(-2.36%)
Apr 01, 2016 0.0190 0.0230 0.0190 0.0195 426,900 +0.00(+8.11%)
Mar 31, 2016 0.0188 0.0199 0.0180 0.0180 43,150 +0.00(+5.26%)
Mar 30, 2016 0.0170 0.0171 0.0167 0.0171 30,200 +0.00(+0.59%)
Mar 29, 2016 0.0170 0.0200 0.0170 0.0170 100,999 +0.00(+0.00%)
Mar 28, 2016 0.0155 0.0180 0.0155 0.0170 90,000 +0.00(+12.58%)
Mar 24, 2016 0.0151 0.0151 0.0151 0 -0.00(-12.21%)
Mar 23, 2016 0.0180 0.0180 0.0172 0.0172 91,752 -0.00(-4.44%)
Mar 22, 2016 0.0200 0.0200 0.0180 0.0180 52,000 +0.00(+12.50%)
Mar 21, 2016 0.0168 0.0168 0.0160 0.0160 2,000 -0.00(-1.84%)
Mar 18, 2016 0.0151 0.0163 0.0151 0.0163 46,899 +0.00(+7.95%)
Mar 17, 2016 0.0155 0.0163 0.0151 0.0151 126,301 +0.00(+10.22%)
Mar 16, 2016 0.0140 0.0157 0.0135 0.0137 38,147 +0.00(+1.48%)
Mar 15, 2016 0.0135 0.0135 0.0135 0.0135 10,000 -0.00(-0.74%)
Mar 14, 2016 0.0145 0.0145 0.0136 0.0136 10,500 -0.00(-18.07%)
Mar 09, 2016 0.0166 0.0166 0.0166 0 -0.00(-10.59%)
Mar 08, 2016 0.0133 0.0186 0.0133 0.0186 62,184 +0.00(+8.83%)
Mar 07, 2016 0.0145 0.0190 0.0145 0.0171 324,669 +0.00(+31.23%)
Mar 04, 2016 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
Mar 03, 2016 0.0120 0.0130 0.0120 0.0130 137,117 +0.00(+0.00%)
Mar 02, 2016 0.0130 0.0130 0.0130 0.0130 15,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.