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 (%)
Mar 28, 2013 0.1995 0.2190 0.1995 0.2190 30,000 +0.03(+17.11%)
Mar 27, 2013 0.1780 0.1870 0.1780 0.1870 2,100 -0.01(-2.60%)
Mar 26, 2013 0.1968 0.1968 0.1920 0.1920 5,500 -0.02(-9.00%)
Mar 25, 2013 0.2183 0.2183 0.2110 0.2110 3,000 -0.01(-3.08%)
Mar 22, 2013 0.1882 0.2177 0.1882 0.2177 24,200 +0.03(+14.58%)
Mar 21, 2013 0.1832 0.1900 0.1832 0.1900 13,500 +0.01(+6.62%)
Mar 20, 2013 0.1780 0.1782 0.1760 0.1782 18,500 -0.00(-2.36%)
Mar 19, 2013 0.1775 0.1825 0.1775 0.1825 11,000 +0.01(+4.95%)
Mar 18, 2013 0.1739 0.1739 0.1739 0.1739 1,500 -0.02(-7.99%)
Mar 15, 2013 0.1837 0.2036 0.1837 0.1890 22,000 +0.00(+0.32%)
Mar 14, 2013 0.1975 0.1975 0.1884 0.1884 27,000 +0.01(+4.09%)
Mar 12, 2013 0.1810 0.1810 0.1810 0.1810 5,000 -0.01(-4.74%)
Mar 11, 2013 0.2100 0.2100 0.1900 0.1900 12,600 +0.00(+0.00%)
Mar 08, 2013 0.2300 0.2300 0.1900 0.1900 5,700 -0.02(-9.52%)
Mar 07, 2013 0.2050 0.2240 0.1970 0.2100 42,400 +0.00(+0.00%)
Mar 06, 2013 0.2230 0.2302 0.2100 0.2100 14,836 +0.00(+0.00%)
Mar 05, 2013 0.2264 0.2264 0.2069 0.2100 85,000 +0.00(+0.00%)
Mar 04, 2013 0.2115 0.2115 0.2068 0.2100 21,500 -0.03(-10.98%)
Mar 01, 2013 0.2544 0.2546 0.2359 0.2359 41,000 +0.02(+11.70%)
Feb 28, 2013 0.2504 0.2555 0.2112 0.2112 18,000 -0.05(-17.72%)
Feb 27, 2013 0.2000 0.2567 0.1921 0.2567 167,000 +0.06(+31.84%)
Feb 26, 2013 0.2020 0.2261 0.1947 0.1947 144,123 +0.04(+26.76%)
Feb 22, 2013 0.1536 0.1536 0.1536 0.1536 10,000 +0.00(+2.54%)
Feb 21, 2013 0.1545 0.1595 0.1480 0.1498 58,700 -0.01(-6.20%)
Feb 20, 2013 0.1797 0.1847 0.1480 0.1597 28,700 -0.04(-20.11%)
Feb 19, 2013 0.1830 0.2055 0.1830 0.1999 46,000 +0.01(+7.30%)
Feb 15, 2013 0.1890 0.1890 0.1863 0.1863 1,500 +0.01(+5.08%)
Feb 14, 2013 0.2000 0.2000 0.1600 0.1773 119,700 -0.04(-17.53%)
Feb 13, 2013 0.2150 0.2200 0.2150 0.2150 68,720 -0.02(-7.25%)
Feb 12, 2013 0.2515 0.2515 0.2318 0.2318 51,300 -0.02(-7.65%)
Feb 11, 2013 0.2490 0.2510 0.2440 0.2510 6,000 -0.01(-5.28%)
Feb 08, 2013 0.2550 0.2650 0.2550 0.2650 3,000 -0.00(-0.38%)
Feb 07, 2013 0.2829 0.2829 0.2660 0.2660 5,000 +0.02(+7.00%)
Feb 06, 2013 0.2840 0.2840 0.2450 0.2486 15,000 -0.02(-7.24%)
Feb 04, 2013 0.2933 0.2933 0.2680 0.2680 8,000 -0.03(-11.55%)
Feb 01, 2013 0.3010 0.3030 0.3010 0.3030 15,000 -0.01(-2.57%)
Jan 31, 2013 0.2660 0.3110 0.2660 0.3110 9,035 +0.05(+17.36%)
Jan 29, 2013 0.2650 0.2650 0.2650 2,000 -0.00(-0.30%)
Jan 28, 2013 0.3080 0.3080 0.2658 0.2658 55,655 -0.02(-7.71%)
Jan 25, 2013 0.3053 0.3080 0.2880 0.2880 97,813 +0.00(+0.45%)
Jan 24, 2013 0.2900 0.3100 0.2820 0.2867 179,890 +0.00(+0.24%)
Jan 23, 2013 0.3080 0.3080 0.2610 0.2860 55,650 -0.02(-7.14%)
Jan 22, 2013 0.3045 0.3080 0.2946 0.3080 20,900 +0.01(+1.65%)
Jan 18, 2013 0.2992 0.3030 0.2992 0.3030 5,450 +0.00(+0.33%)
Jan 17, 2013 0.2750 0.3050 0.2613 0.3020 30,500 +0.00(+0.67%)
Jan 16, 2013 0.2970 0.3000 0.2814 0.3000 116,200 -0.01(-3.23%)
Jan 15, 2013 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Jan 14, 2013 0.3476 0.3480 0.3069 0.3100 106,499 +0.01(+2.58%)
Jan 12, 2013 0.2417 0.3022 0.2417 0.3022 87,450 +0.00(+0.00%)
Jan 11, 2013 0.2417 0.3022 0.2417 0.3022 87,450 +0.05(+21.37%)
Jan 10, 2013 0.2560 0.2560 0.2460 0.2490 57,400 +0.01(+4.62%)
Jan 09, 2013 0.2559 0.2560 0.2354 0.2380 178,299 +0.01(+6.25%)
Jan 08, 2013 0.2490 0.2560 0.2240 0.2240 476,900 +0.01(+3.99%)
Jan 07, 2013 0.2408 0.2440 0.2130 0.2154 35,000 -0.01(-3.84%)
Jan 04, 2013 0.2340 0.2359 0.1695 0.2240 88,600 -0.02(-6.86%)
Jan 03, 2013 0.1899 0.2405 0.1899 0.2405 34,999 +0.05(+27.93%)
Jan 02, 2013 0.1980 0.1980 0.1720 0.1880 61,000 +0.02(+9.30%)
Dec 31, 2012 0.1860 0.1860 0.1710 0.1720 25,500 +0.04(+31.30%)
Dec 28, 2012 0.1440 0.1710 0.1250 0.1310 52,000 +0.01(+3.97%)
Dec 21, 2012 0.1260 0.1260 0.1260 0.1260 30,000 -0.04(-25.88%)
Dec 20, 2012 0.1880 0.1880 0.1470 0.1700 139,850 -0.01(-4.49%)
Dec 19, 2012 0.1470 0.1999 0.1470 0.1780 355,345 +0.05(+34.75%)
Dec 17, 2012 0.1321 0.1321 0.1321 0 +0.03(+27.76%)
Dec 14, 2012 0.1034 0.1034 0.1034 0.1034 40,000 +0.01(+10.35%)
Dec 11, 2012 0.0937 0.0937 0.0937 9,230 +0.01(+12.89%)
Dec 07, 2012 0.0830 0.0830 0.0830 10,000 -0.02(-15.65%)
Dec 05, 2012 0.0984 0.0984 0.0984 0.0984 500 +0.00(+2.50%)
Dec 03, 2012 0.0960 0.0960 0.0960 4,000 -0.02(-17.24%)
Nov 30, 2012 0.1085 0.1160 0.1085 0.1160 26,000 +0.01(+7.51%)
Nov 28, 2012 0.1079 0.1079 0.1079 8,000 +0.00(+4.76%)
Nov 27, 2012 0.1110 0.1110 0.1030 0.1030 4,000 +0.01(+7.29%)
Nov 26, 2012 0.0960 0.0960 0.0960 0.0960 1,000 -0.01(-11.52%)
Nov 24, 2012 0.1035 0.1085 0.1030 0.1085 12,700 +0.00(+0.00%)
Nov 23, 2012 0.1035 0.1085 0.1030 0.1085 12,700 +0.01(+6.37%)
Nov 20, 2012 0.1020 0.1020 0.1020 0.1020 0 +0.00(+0.00%)
Nov 16, 2012 0.1020 0.1020 0.1020 0 -0.04(-27.14%)
Nov 14, 2012 0.1400 0.1400 0.1400 20,000 +0.01(+9.38%)
Nov 12, 2012 0.1280 0.1280 0.1280 1,000 +0.00(+3.64%)
Nov 06, 2012 0.1235 0.1235 0.1235 0.1235 0 -0.00(-1.98%)
Nov 04, 2012 0.1260 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Nov 02, 2012 0.1260 0.1260 0.1260 0.1260 1,400 +0.01(+8.62%)
Nov 01, 2012 0.1160 0.1160 0.1160 0.1160 26,000 -0.02(-15.94%)
Oct 31, 2012 0.1375 0.1380 0.1125 0.1380 17,632 -0.00(-2.13%)
Oct 26, 2012 0.1410 0.1410 0.1410 0 +0.02(+19.49%)
Oct 25, 2012 0.1230 0.1230 0.1180 0.1180 16,500 +0.00(+0.85%)
Oct 24, 2012 0.1170 0.1170 0.1170 0.1170 7,000 -0.03(-20.95%)
Oct 17, 2012 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Oct 16, 2012 0.1480 0.1480 0.1480 0.1480 2,600 +0.03(+25.42%)
Oct 15, 2012 0.1180 0.1180 0.1180 0.1180 8,000 -0.03(-20.81%)
Oct 11, 2012 0.1490 0.1490 0.1490 0 -0.00(-2.61%)
Oct 10, 2012 0.1530 0.1530 0.1530 0.1530 2,000 +0.01(+4.79%)
Oct 09, 2012 0.1410 0.1505 0.1405 0.1460 8,600 +0.01(+5.64%)
Oct 06, 2012 0.1382 0.1382 0.1382 0 +0.00(+0.00%)
Oct 05, 2012 0.1875 0.1875 0.1382 0.1382 23,100 -0.03(-20.12%)
Oct 03, 2012 0.1730 0.1730 0.1730 0 +0.01(+6.13%)
Oct 02, 2012 0.1630 0.1630 0.1630 0.1630 3,000 -0.01(-7.12%)
Oct 01, 2012 0.1790 0.1790 0.1755 0.1755 34,000 -0.00(-1.96%)
Sep 28, 2012 0.1790 0.1790 0.1790 0.1790 500 -0.01(-5.29%)
Sep 27, 2012 0.1700 0.1890 0.1700 0.1890 2,000 -0.01(-4.30%)
Sep 21, 2012 0.1975 0.1975 0.1975 0 +0.01(+3.95%)
Sep 20, 2012 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 19, 2012 0.2110 0.2410 0.1850 0.1850 37,700 -0.05(-19.91%)
Sep 18, 2012 0.1950 0.2310 0.1950 0.2310 15,100 +0.00(+0.87%)
Sep 17, 2012 0.2345 0.2420 0.2185 0.2290 43,500 -0.01(-3.38%)
Sep 14, 2012 0.1760 0.2420 0.1710 0.2370 111,100 +0.07(+38.60%)
Sep 13, 2012 0.1765 0.1765 0.1710 0.1710 34,900 +0.03(+21.28%)
Sep 12, 2012 0.1410 0.1410 0.1410 0.1410 9,000 -0.01(-9.03%)
Sep 11, 2012 0.1465 0.1570 0.1465 0.1550 34,500 -0.00(-0.96%)
Sep 10, 2012 0.1565 0.1565 0.1565 0.1565 10,000 +0.00(+0.32%)
Sep 07, 2012 0.1490 0.1560 0.1490 0.1560 12,000 +0.01(+7.96%)
Sep 06, 2012 0.1445 0.1445 0.1445 0.1445 9,000 -0.00(-2.69%)
Sep 05, 2012 0.1485 0.1485 0.1485 0.1485 1,000 -0.01(-4.19%)
Aug 31, 2012 0.1550 0.1550 0.1550 5,500 +0.01(+5.44%)
Aug 28, 2012 0.1470 0.1470 0.1470 0 +0.02(+14.40%)
Aug 22, 2012 0.1285 0.1285 0.1285 0 +0.00(+1.98%)
Aug 14, 2012 0.1260 0.1260 0.1260 0 +0.01(+11.50%)
Aug 11, 2012 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
Aug 10, 2012 0.1130 0.1130 0.1130 0.1130 500 -0.00(-1.74%)
Aug 09, 2012 0.1260 0.1260 0.1150 0.1150 63,500 -0.01(-8.73%)
Aug 07, 2012 0.1260 0.1260 0.1260 5,000 +0.01(+5.00%)
Jul 31, 2012 0.1200 0.1200 0.1200 0 +0.01(+5.26%)
Jul 25, 2012 0.1140 0.1140 0.1140 0 -0.04(-23.80%)
Jul 23, 2012 0.1496 0.1496 0.1496 2,000 +0.00(+2.82%)
Jul 18, 2012 0.1455 0.1455 0.1455 0 -0.01(-7.91%)
Jul 16, 2012 0.1580 0.1580 0.1580 0 -0.02(-11.24%)
Jul 14, 2012 0.1600 0.1780 0.1550 0.1780 3,000 +0.00(+0.00%)
Jul 13, 2012 0.1600 0.1780 0.1550 0.1780 3,000 -0.02(-10.55%)
Jul 06, 2012 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Jul 05, 2012 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Jul 03, 2012 0.2030 0.2030 0.2000 0.2000 31,950 +0.00(+0.00%)
Jun 29, 2012 0.2000 0.2000 0.2000 0 -0.00(-0.74%)
Jun 26, 2012 0.2015 0.2015 0.2015 7,000 +0.00(+1.26%)
Jun 25, 2012 0.1990 0.1990 0.1990 0.1990 4,000 -0.04(-16.03%)
Jun 22, 2012 0.2215 0.2370 0.2165 0.2370 4,000 -0.01(-2.07%)
Jun 20, 2012 0.2420 0.2420 0.2420 0.2420 500 -0.02(-6.20%)
Jun 19, 2012 0.2950 0.2950 0.2580 0.2580 12,460 -0.04(-14.85%)
Jun 18, 2012 0.3030 0.3030 0.3030 0.3030 6,400 +0.00(+1.00%)
Jun 15, 2012 0.3000 0.3000 0.3000 0.3000 500 +0.01(+4.17%)
Jun 14, 2012 0.2955 0.2955 0.2880 0.2880 6,500 +0.00(+0.00%)
Jun 13, 2012 0.2895 0.3100 0.2880 0.2880 4,800 +0.02(+7.46%)
Jun 12, 2012 0.2755 0.2755 0.2680 0.2680 7,000 +0.02(+9.16%)
Jun 11, 2012 0.2470 0.2470 0.2455 0.2455 10,000 -0.00(-0.20%)
Jun 06, 2012 0.2460 0.2460 0.2460 0.2460 0 +0.04(+18.84%)
Jun 04, 2012 0.2070 0.2070 0.2070 2,000 -0.00(-1.43%)
Jun 01, 2012 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.48%)
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%)
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.