$0.79 -0.03 (%) Solitario Exploration & Royalty Corp - NYSE Amex Equities

Aug. 30, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XPL historical data

Date Open High Low Close Volume
8/29/20160.830.830.800.8247,848
8/26/20160.840.840.780.7942,620
8/25/20160.800.840.790.8368,546
8/24/20160.820.850.800.80158,313
8/23/20160.800.840.800.8043,797
8/22/20160.880.880.790.80125,848
8/19/20160.900.900.880.8954,526
8/18/20160.880.900.840.8760,689
8/17/20160.850.850.810.85207,354
8/16/20160.890.900.840.86225,574
8/15/20160.900.900.880.9061,684
8/12/20160.900.900.870.9088,231
8/11/20160.930.930.890.90142,039
8/10/20160.910.930.890.90156,762
8/9/20160.920.950.870.90235,738
8/8/20160.840.950.830.91741,014
8/5/20160.800.830.780.83120,888
8/4/20160.790.830.790.82100,227
8/3/20160.840.850.790.79155,379
8/2/20160.840.940.780.84452,391
8/1/20160.790.840.760.84118,893
7/29/20160.740.780.740.7639,103
7/28/20160.750.770.720.7234,145
7/27/20160.780.780.750.7548,174
7/26/20160.760.780.750.7676,437
7/25/20160.730.820.730.7879,561
7/22/20160.700.790.700.75204,844
7/21/20160.690.710.690.7073,212
7/20/20160.700.720.690.7194,148
7/19/20160.720.720.700.7167,260
7/18/20160.720.720.700.72115,136
7/15/20160.700.720.700.7290,913
7/14/20160.740.760.710.72135,941
7/13/20160.770.780.760.7642,401
7/12/20160.800.800.710.74105,886
7/11/20160.790.810.750.79111,817
7/8/20160.730.790.700.79272,582
7/7/20160.670.730.660.71152,279
7/6/20160.760.820.670.67453,355
7/5/20160.630.770.590.76644,458
7/1/20160.540.600.540.60158,990
6/30/20160.540.540.520.5259,620
6/29/20160.550.550.520.5478,457
6/28/20160.560.560.520.5498,343
6/27/20160.570.570.520.55127,721
6/24/20160.580.580.530.5699,408
6/23/20160.560.560.540.5450,050
6/22/20160.550.560.550.5578,704
6/21/20160.550.570.550.5530,970
6/20/20160.590.590.530.57109,563
6/17/20160.550.590.550.58137,351
6/16/20160.560.580.520.55218,522
6/15/20160.510.560.510.56211,704
6/14/20160.500.510.500.5070,035
6/13/20160.500.500.490.5088,261
6/10/20160.480.510.480.4971,488
6/9/20160.490.500.480.5045,979
6/8/20160.490.500.480.5040,440
6/7/20160.470.490.470.4884,725
6/6/20160.490.490.470.4961,952
6/3/20160.510.510.460.4895,371
6/2/20160.450.470.450.4750,483
6/1/20160.450.470.440.4738,206
5/31/20160.470.480.430.43293,070
5/27/20160.480.480.460.4750,049
5/26/20160.480.480.460.48103,829
5/25/20160.480.500.450.5099,412
5/24/20160.460.470.450.4731,499
5/23/20160.480.500.450.4749,089
5/20/20160.470.480.470.47103,658
5/19/20160.460.480.450.4660,935
5/18/20160.500.500.460.47107,859
5/17/20160.500.520.490.50283,995
5/16/20160.520.520.490.5160,880
5/13/20160.520.520.500.5166,953
5/12/20160.520.530.510.5129,981
5/11/20160.520.520.510.5273,711
5/10/20160.520.520.500.52101,809
5/9/20160.540.540.510.5266,067
5/6/20160.530.530.520.5360,997
5/5/20160.540.540.510.5390,800
5/4/20160.540.540.510.54102,717
5/3/20160.540.540.510.53192,100
5/2/20160.550.550.500.53242,927
4/29/20160.500.540.490.53209,705
4/28/20160.500.500.490.50127,739
4/27/20160.490.510.490.49192,660
4/26/20160.490.500.490.4996,267
4/25/20160.520.520.480.50122,345
4/22/20160.520.520.480.5096,754
4/21/20160.520.520.490.5064,717
4/20/20160.500.520.490.51381,329
4/19/20160.470.500.470.49312,326
4/18/20160.470.480.460.4757,456
4/15/20160.480.490.470.4857,020
4/14/20160.470.480.460.4750,114
4/13/20160.500.500.460.4851,981
4/12/20160.500.500.480.4960,262
4/11/20160.490.500.480.49106,510
4/8/20160.480.490.470.4855,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center