Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highlander Silver Corp. (CSE: HSLV )

1.020 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EST, Nov 26, 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 (%)
Nov 25, 2024 1.000 1.060 1.000 1.020 71,900 -0.03(-2.86%)
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.