$0.52 +0.02 (%) Solitario Exploration & Royalty Corp - AMEX

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPL historical data

Date Open High Low Close Volume
8/27/20150.540.540.500.525,553
8/26/20150.510.540.490.5025,982
8/25/20150.510.550.470.49132,831
8/24/20150.510.510.460.5070,467
8/21/20150.510.510.460.5123,147
8/20/20150.490.520.480.4928,050
8/19/20150.500.540.470.4932,629
8/18/20150.500.560.500.5311,878
8/17/20150.550.570.540.547,011
8/14/20150.560.560.520.551,070
8/13/20150.540.560.540.5420,682
8/12/20150.500.560.500.5441,070
8/11/20150.480.560.480.4814,557
8/10/20150.520.550.480.5142,100
8/7/20150.530.530.470.4955,468
8/6/20150.500.520.450.4970,557
8/5/20150.530.530.500.5014,807
8/4/20150.510.520.500.516,893
8/3/20150.500.520.500.5133,334
7/31/20150.500.530.480.5046,529
7/30/20150.520.530.500.506,584
7/29/20150.520.560.500.5148,787
7/28/20150.540.570.520.5211,376
7/27/20150.590.590.520.5228,035
7/24/20150.610.610.590.591,457
7/23/20150.570.600.560.571,995
7/22/20150.620.620.550.555,792
7/21/20150.600.630.570.5717,026
7/20/20150.600.630.600.6111,870
7/17/20150.590.630.560.6129,876
7/16/20150.570.610.560.563,650
7/15/20150.590.640.550.5819,966
7/14/20150.580.630.580.6293,290
7/13/20150.630.630.580.6022,650
7/10/20150.610.630.580.6031,970
7/9/20150.590.600.580.5932,167
7/8/20150.630.630.580.5884,131
7/7/20150.640.650.600.6534,837
7/6/20150.630.640.600.6277,203
7/2/20150.640.650.630.65190,329
7/1/20150.640.640.610.6469,333
6/30/20150.630.630.590.6321,862
6/29/20150.580.610.570.60153,955
6/26/20150.640.640.520.52154,306
6/25/20150.640.650.640.6465,316
6/24/20150.650.650.630.6332,650
6/23/20150.650.660.650.6543,571
6/22/20150.650.660.650.6522,916
6/19/20150.650.660.650.6637,587
6/18/20150.670.680.650.6664,884
6/17/20150.690.690.650.6763,523
6/16/20150.670.690.670.6970,894
6/15/20150.700.700.670.68162,156
6/12/20150.700.700.690.6912,177
6/11/20150.810.810.690.69177,636
6/10/20150.780.780.700.7123,936
6/9/20150.770.770.750.754,955
6/8/20150.780.780.750.7615,421
6/5/20150.750.770.720.77128,706
6/4/20150.710.780.690.7874,379
6/3/20150.720.720.690.711,686
6/2/20150.720.740.700.711,025
6/1/20150.700.720.700.701,278
5/29/20150.710.710.660.7013,511
5/28/20150.690.720.690.72605
5/27/20150.770.770.690.7030,376
5/26/20150.770.770.760.771,914
5/22/20150.790.810.750.8113,791
5/21/20150.790.830.790.831,051
5/20/20150.750.790.750.782,111
5/19/20150.820.820.760.7715,836
5/18/20150.820.850.780.8320,047
5/15/20150.760.800.750.8033,254
5/14/20150.750.790.740.7539,961
5/13/20150.720.760.720.7531,638
5/12/20150.740.760.700.7631,570
5/11/20150.740.750.740.7522,560
5/8/20150.740.750.740.756,684
5/7/20150.730.740.720.749,577
5/6/20150.740.760.730.7626,672
5/5/20150.740.760.730.7416,833
5/4/20150.760.770.730.7624,238
5/1/20150.770.780.770.788,279
4/30/20150.760.770.730.7515,100
4/29/20150.760.760.720.7670,138
4/28/20150.770.790.760.7819,212
4/27/20150.770.780.750.7586,084
4/24/20150.760.770.760.774,393
4/23/20150.750.780.750.77148,328
4/22/20150.760.820.760.7662,710
4/21/20150.770.770.750.763,714
4/20/20150.760.760.740.7683,419
4/17/20150.770.780.760.7771,731
4/16/20150.760.780.730.7618,580
4/15/20150.720.760.710.7562,507
4/14/20150.750.750.720.74228,650
4/13/20150.790.790.750.7766,452
4/10/20150.720.810.720.77173,082
4/9/20150.740.740.730.745,961
4/8/20150.730.750.730.7415,318
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!