Skip to main content
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 (%)
Dec 30, 2016 0.0067 0.0067 0.0067 0 -0.00(-1.47%)
Dec 29, 2016 0.0087 0.0106 0.0066 0.0068 3,270,744 -0.00(-23.20%)
Dec 28, 2016 0.0078 0.0107 0.0077 0.0089 1,126,047 -0.00(-1.62%)
Dec 27, 2016 0.0084 0.0090 0.0078 0.0090 5,567 +0.00(+12.50%)
Dec 23, 2016 0.0080 0.0080 0.0080 0 -0.00(-9.71%)
Dec 22, 2016 0.0071 0.0090 0.0071 0.0089 161,111 +0.00(+4.24%)
Dec 21, 2016 0.0113 0.0113 0.0053 0.0085 5,640,951 -0.00(-10.53%)
Dec 20, 2016 0.0119 0.0140 0.0091 0.0095 1,435,861 -0.00(-5.00%)
Dec 19, 2016 0.0099 0.0100 0.0093 0.0100 43,250 +0.00(+23.46%)
Dec 16, 2016 0.0109 0.0120 0.0081 0.0081 1,171,600 -0.00(-10.00%)
Dec 15, 2016 0.0100 0.0140 0.0090 0.0090 1,368,544 +0.00(+5.88%)
Dec 13, 2016 0.0085 0.0085 0.0085 0 +0.00(+3.66%)
Dec 12, 2016 0.0092 0.0109 0.0080 0.0082 1,617,053 -0.00(-9.49%)
Dec 09, 2016 0.0078 0.0092 0.0078 0.0091 61,000 +0.00(+39.38%)
Dec 08, 2016 0.0083 0.0092 0.0065 0.0065 457,500 -0.00(-20.73%)
Dec 07, 2016 0.0089 0.0089 0.0060 0.0082 313,000 +0.00(+28.13%)
Dec 06, 2016 0.0089 0.0090 0.0060 0.0064 502,300 +0.00(+1.59%)
Dec 05, 2016 0.0077 0.0089 0.0063 0.0063 440,403 -0.00(-19.23%)
Dec 02, 2016 0.0090 0.0090 0.0078 0.0078 40,400 +0.00(+20.00%)
Dec 01, 2016 0.0090 0.0090 0.0065 0.0065 675,025 +0.00(+8.33%)
Nov 30, 2016 0.0060 0.0060 0.0060 0.0060 334 +0.00(+7.14%)
Nov 29, 2016 0.0075 0.0090 0.0056 0.0056 253,300 +0.00(+1.82%)
Nov 28, 2016 0.0073 0.0080 0.0052 0.0055 1,306,773 -0.00(-24.66%)
Nov 25, 2016 0.0081 0.0081 0.0073 0.0073 2,615,865 -0.00(-8.75%)
Nov 23, 2016 0.0080 0.0080 0.0080 0 +0.00(+12.68%)
Nov 22, 2016 0.0070 0.0088 0.0070 0.0071 129,857 +0.00(+16.39%)
Nov 21, 2016 0.0070 0.0070 0.0061 0.0061 125,000 +0.00(+10.91%)
Nov 18, 2016 0.0092 0.0092 0.0055 0.0055 7,000 +0.00(+7.84%)
Nov 17, 2016 0.0061 0.0071 0.0051 0.0051 2,439,295 -0.00(-12.07%)
Nov 16, 2016 0.0130 0.0130 0.0058 0.0058 3,558,837 -0.00(-13.43%)
Nov 15, 2016 0.0078 0.0078 0.0066 0.0067 1,196,268 +0.00(+3.08%)
Nov 14, 2016 0.0130 0.0130 0.0065 0.0065 557,200 +0.00(+0.00%)
Nov 11, 2016 0.0070 0.0130 0.0065 0.0065 174,765 -0.00(-7.14%)
Nov 10, 2016 0.0066 0.0130 0.0062 0.0070 1,021,400 -0.00(-20.45%)
Nov 09, 2016 0.0129 0.0129 0.0061 0.0088 561,900 +0.00(+7.32%)
Nov 07, 2016 0.0082 0.0082 0.0082 0 +0.00(+32.26%)
Nov 04, 2016 0.0058 0.0079 0.0058 0.0062 1,392,977 -0.00(-10.14%)
Nov 03, 2016 0.0059 0.0069 0.0059 0.0069 179,100 -0.00(-1.43%)
Nov 02, 2016 0.0090 0.0090 0.0069 0.0070 2,712,407 -0.00(-17.65%)
Nov 01, 2016 0.0114 0.0114 0.0075 0.0085 3,339,144 -0.00(-5.56%)
Oct 31, 2016 0.0100 0.0102 0.0081 0.0090 846,600 -0.00(-10.00%)
Oct 28, 2016 0.0101 0.0148 0.0080 0.0100 1,026,543 -0.00(-15.25%)
Oct 27, 2016 0.0105 0.0123 0.0105 0.0118 57,989 +0.00(+45.68%)
Oct 26, 2016 0.0109 0.0114 0.0080 0.0081 2,013,911 -0.00(-29.81%)
Oct 25, 2016 0.0100 0.0124 0.0100 0.0115 85,000 +0.00(+35.76%)
Oct 24, 2016 0.0112 0.0145 0.0080 0.0085 2,604,767 -0.01(-41.38%)
Oct 21, 2016 0.0150 0.0150 0.0112 0.0145 551,560 +0.00(+16.00%)
Oct 20, 2016 0.0190 0.0190 0.0125 0.0125 100,610 -0.00(-16.61%)
Oct 19, 2016 0.0140 0.0165 0.0130 0.0150 789,150 +0.00(+36.27%)
Oct 18, 2016 0.0140 0.0140 0.0110 0.0110 142,000 -0.00(-26.67%)
Oct 17, 2016 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+7.14%)
Oct 14, 2016 0.0164 0.0164 0.0140 0.0140 20,000 -0.01(-30.00%)
Oct 13, 2016 0.0131 0.0200 0.0131 0.0200 84,100 +0.00(+0.00%)
Oct 12, 2016 0.0183 0.0250 0.0111 0.0200 907,600 -0.01(-20.00%)
Oct 07, 2016 0.0250 0.0250 0.0250 0 -0.00(-11.97%)
Oct 06, 2016 0.0250 0.0284 0.0200 0.0284 1,172,700 -0.00(-0.35%)
Oct 05, 2016 0.0250 0.0285 0.0250 0.0285 47,858 +0.00(+2.06%)
Oct 04, 2016 0.0299 0.0299 0.0279 0.0279 3,647 +0.00(+11.26%)
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.