Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Silver Tiger Metals Inc (OP: SLVTF )

0.1805 -0.0063 (-3.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 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, 2024 0.1915 0.1915 0.1800 0.1805 254,559 -0.01(-3.37%)
May 30, 2024 0.1900 0.1932 0.1802 0.1868 234,449 -0.00(-0.64%)
May 29, 2024 0.2210 0.2210 0.1880 0.1880 156,766 -0.02(-7.66%)
May 28, 2024 0.2169 0.2170 0.1962 0.2036 484,227 +0.00(+1.24%)
May 24, 2024 0.2027 0.2126 0.1972 0.2011 436,926 +0.01(+2.86%)
May 23, 2024 0.2047 0.2047 0.1920 0.1955 346,227 -0.01(-4.35%)
May 22, 2024 0.2175 0.2175 0.2003 0.2044 1,109,482 -0.00(-0.54%)
May 21, 2024 0.1920 0.2326 0.1800 0.2055 576,298 +0.01(+7.31%)
May 20, 2024 0.1900 0.2000 0.1851 0.1915 758,393 +0.01(+4.19%)
May 17, 2024 0.1600 0.1838 0.1595 0.1838 1,816,590 +0.02(+14.87%)
May 16, 2024 0.1627 0.1627 0.1572 0.1600 288,873 -0.00(-1.05%)
May 15, 2024 0.1500 0.1627 0.1461 0.1617 588,016 +0.01(+7.87%)
May 14, 2024 0.1473 0.1500 0.1431 0.1499 134,215 +0.01(+3.81%)
May 13, 2024 0.1460 0.1500 0.1424 0.1444 51,204 -0.00(-1.90%)
May 10, 2024 0.1482 0.1482 0.1414 0.1472 137,022 +0.01(+3.95%)
May 09, 2024 0.1400 0.1473 0.1390 0.1416 459,764 -0.00(-0.70%)
May 08, 2024 0.1392 0.1426 0.1384 0.1426 114,043 +0.00(+3.33%)
May 07, 2024 0.1430 0.1470 0.1377 0.1380 155,725 -0.00(-1.43%)
May 06, 2024 0.1443 0.1469 0.1387 0.1400 18,487 +0.00(+0.00%)
May 03, 2024 0.1410 0.1471 0.1378 0.1400 62,394 +0.00(+0.65%)
May 02, 2024 0.1377 0.1434 0.1377 0.1391 84,402 +0.00(+0.07%)
May 01, 2024 0.1399 0.1422 0.1377 0.1390 46,582 +0.00(+0.00%)
Apr 30, 2024 0.1450 0.1450 0.1382 0.1390 56,225 -0.01(-4.14%)
Apr 29, 2024 0.1425 0.1500 0.1400 0.1450 168,632 +0.00(+0.83%)
Apr 26, 2024 0.1400 0.1438 0.1387 0.1438 122,418 +0.01(+4.43%)
Apr 25, 2024 0.1370 0.1403 0.1344 0.1377 404,359 -0.00(-1.08%)
Apr 24, 2024 0.1372 0.1392 0.1365 0.1392 28,458 -0.00(-0.22%)
Apr 23, 2024 0.1395 0.1417 0.1350 0.1395 238,387 -0.00(-1.06%)
Apr 22, 2024 0.1434 0.1495 0.1375 0.1410 71,412 -0.01(-5.69%)
Apr 19, 2024 0.1450 0.1495 0.1450 0.1495 63,586 +0.00(+1.42%)
Apr 18, 2024 0.1522 0.1555 0.1474 0.1474 167,792 -0.01(-3.47%)
Apr 17, 2024 0.1375 0.1537 0.1375 0.1527 57,170 +0.01(+8.30%)
Apr 16, 2024 0.1446 0.1462 0.1350 0.1410 375,401 -0.01(-3.42%)
Apr 15, 2024 0.1500 0.1500 0.1440 0.1460 303,846 -0.00(-0.48%)
Apr 12, 2024 0.1550 0.1575 0.1444 0.1467 785,160 -0.01(-5.90%)
Apr 11, 2024 0.1580 0.1580 0.1527 0.1559 210,971 -0.00(-1.08%)
Apr 10, 2024 0.1564 0.1577 0.1488 0.1576 210,150 -0.00(-1.50%)
Apr 09, 2024 0.1661 0.1697 0.1550 0.1600 134,974 -0.00(-1.84%)
Apr 08, 2024 0.1666 0.1800 0.1535 0.1630 552,502 -0.00(-2.16%)
Apr 05, 2024 0.1525 0.1666 0.1500 0.1666 563,499 +0.01(+4.52%)
Apr 04, 2024 0.1562 0.1646 0.1524 0.1594 368,001 +0.01(+5.01%)
Apr 03, 2024 0.1437 0.1518 0.1315 0.1518 566,270 +0.02(+16.86%)
Apr 02, 2024 0.1330 0.1330 0.1185 0.1299 795,966 +0.01(+11.98%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.