Skip to main content

Select Sands Corp (OP: SLSDF )

0.0076 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.0798 0.0877 0.0797 0.0800 176,759 +0.00(+4.58%)
Feb 25, 2022 0.0680 0.0797 0.0680 0.0765 494,400 +0.01(+21.24%)
Feb 24, 2022 0.0640 0.0676 0.0613 0.0631 123,837 +0.00(+1.77%)
Feb 23, 2022 0.0591 0.0677 0.0591 0.0620 76,289 +0.00(+5.08%)
Feb 18, 2022 0.0590 0 -0.00(-1.34%)
Feb 17, 2022 0.0600 0.0600 0.0540 0.0598 185,600 +0.00(+4.00%)
Feb 16, 2022 0.0600 0.0600 0.0575 0.0575 45,000 -0.00(-4.17%)
Feb 15, 2022 0.0600 0.0600 0.0563 0.0600 3,900 +0.00(+1.69%)
Feb 14, 2022 0.0500 0.0600 0.0490 0.0590 129,210 +0.01(+18.00%)
Feb 10, 2022 0.0500 0 +0.00(+8.70%)
Feb 09, 2022 0.0481 0.0481 0.0460 0.0460 1,600 +0.00(+6.24%)
Feb 08, 2022 0.0451 0.0490 0.0424 0.0433 13,220 -0.00(-0.46%)
Feb 07, 2022 0.0480 0.0480 0.0426 0.0435 2,400 +0.00(+3.82%)
Feb 04, 2022 0.0380 0.0450 0.0380 0.0419 27,923 -0.00(-5.84%)
Feb 02, 2022 0.0401 0.0445 0.0401 0.0445 41,350 +0.00(+0.68%)
Jan 28, 2022 0.0442 0 +0.01(+15.10%)
Jan 27, 2022 0.0384 0.0407 0.0384 0.0384 15,769 -0.01(-13.71%)
Jan 26, 2022 0.0404 0.0445 0.0404 0.0445 50,100 +0.00(+5.45%)
Jan 25, 2022 0.0422 0.0422 0.0422 0.0422 10,000 +0.00(+5.50%)
Jan 24, 2022 0.0402 0.0402 0.0400 0.0400 100,100 -0.00(-11.11%)
Jan 21, 2022 0.0450 0.0450 0.0383 0.0450 51,600 +0.00(+0.00%)
Jan 20, 2022 0.0471 0.0475 0.0450 0.0450 98,200 -0.00(-7.60%)
Jan 18, 2022 0.0487 0 +0.00(+0.00%)
Jan 13, 2022 0.0487 0 -0.00(-0.61%)
Jan 12, 2022 0.0388 0.0490 0.0388 0.0490 272,872 +0.01(+17.79%)
Jan 11, 2022 0.0389 0.0445 0.0385 0.0416 14,950 -0.00(-6.52%)
Jan 10, 2022 0.0445 0.0445 0.0445 0.0445 100 +0.00(+3.49%)
Jan 07, 2022 0.0414 0.0430 0.0414 0.0430 900 +0.00(+0.00%)
Jan 06, 2022 0.0405 0.0430 0.0405 0.0430 400 +0.00(+7.50%)
Jan 04, 2022 0.0400 0.0400 0.0400 0 +0.00(+2.30%)
Jan 03, 2022 0.0391 0.0391 0.0391 0.0391 2,000 -0.00(-2.49%)
Dec 31, 2021 0.0410 0.0410 0.0396 0.0401 3,200 +0.00(+2.04%)
Dec 30, 2021 0.0382 0.0400 0.0382 0.0393 85,636 +0.00(+3.15%)
Dec 29, 2021 0.0380 0.0420 0.0380 0.0381 124,000 -0.00(-8.19%)
Dec 28, 2021 0.0388 0.0415 0.0383 0.0415 2,800 +0.00(+2.98%)
Dec 27, 2021 0.0340 0.0430 0.0340 0.0403 34,440 -0.00(-7.57%)
Dec 23, 2021 0.0390 0.0436 0.0390 0.0436 4,225 +0.00(+1.40%)
Dec 22, 2021 0.0396 0.0430 0.0370 0.0430 15,490 +0.01(+20.11%)
Dec 21, 2021 0.0338 0.0358 0.0338 0.0358 15,700 -0.00(-9.14%)
Dec 20, 2021 0.0386 0.0394 0.0338 0.0394 89,415 +0.00(+5.35%)
Dec 17, 2021 0.0381 0.0401 0.0374 0.0374 9,700 -0.00(-6.50%)
Dec 16, 2021 0.0406 0.0406 0.0391 0.0400 124,100 -0.00(-8.47%)
Dec 15, 2021 0.0420 0.0437 0.0410 0.0437 4,300 -0.00(-0.68%)
Dec 14, 2021 0.0409 0.0440 0.0390 0.0440 71,400 -0.00(-2.22%)
Dec 13, 2021 0.0419 0.0450 0.0419 0.0450 500 +0.00(+4.17%)
Dec 10, 2021 0.0419 0.0432 0.0419 0.0432 10,800 +0.00(+0.00%)
Dec 09, 2021 0.0453 0.0453 0.0432 0.0432 7,000 -0.00(-10.00%)
Dec 06, 2021 0.0480 0.0480 0.0480 0 +0.00(+0.42%)
Dec 03, 2021 0.0450 0.0480 0.0418 0.0478 34,726 +0.01(+13.27%)
Dec 02, 2021 0.0449 0.0449 0.0422 0.0422 2,500 -0.01(-11.34%)
Nov 30, 2021 0.0476 0.0476 0.0476 0 +0.00(+5.54%)
Nov 29, 2021 0.0420 0.0451 0.0420 0.0451 2,700 -0.00(-6.04%)
Nov 26, 2021 0.0451 0.0480 0.0451 0.0480 1,500 +0.00(+0.63%)
Nov 24, 2021 0.0422 0.0477 0.0422 0.0477 13,000 +0.00(+5.76%)
Nov 23, 2021 0.0433 0.0477 0.0433 0.0451 4,400 +0.00(+3.92%)
Nov 22, 2021 0.0462 0.0485 0.0434 0.0434 11,300 -0.00(-9.96%)
Nov 19, 2021 0.0434 0.0482 0.0434 0.0482 12,009 +0.00(+11.06%)
Nov 18, 2021 0.0440 0.0486 0.0423 0.0434 88,280 -0.00(-7.26%)
Nov 17, 2021 0.0440 0.0468 0.0440 0.0468 2,900 -0.00(-0.43%)
Nov 16, 2021 0.0440 0.0470 0.0440 0.0470 3,400 -0.00(-4.28%)
Nov 15, 2021 0.0491 0.0491 0.0491 0.0491 400 +0.01(+11.59%)
Nov 12, 2021 0.0513 0.0513 0.0440 0.0440 50,550 -0.00(-9.84%)
Nov 11, 2021 0.0459 0.0488 0.0440 0.0488 25,800 +0.00(+2.95%)
Nov 09, 2021 0.0467 0.0492 0.0440 0.0474 24,700 +0.00(+7.73%)
Nov 08, 2021 0.0440 0.0474 0.0440 0.0440 8,351 -0.00(-8.52%)
Nov 05, 2021 0.0450 0.0493 0.0440 0.0481 35,003 +0.00(+9.32%)
Nov 04, 2021 0.0440 0.0476 0.0440 0.0440 31,500 +0.00(+0.00%)
Nov 03, 2021 0.0440 0.0446 0.0440 0.0440 31,000 -0.00(-0.23%)
Nov 02, 2021 0.0484 0.0484 0.0440 0.0441 67,700 -0.00(-6.17%)
Nov 01, 2021 0.0444 0.0470 0.0444 0.0470 12,311 -0.00(-2.89%)
Oct 29, 2021 0.0484 0.0484 0.0438 0.0484 268,700 +0.00(+9.75%)
Oct 28, 2021 0.0486 0.0487 0.0441 0.0441 37,000 +0.00(+0.00%)
Oct 27, 2021 0.0472 0.0491 0.0440 0.0441 118,707 -0.01(-11.09%)
Oct 26, 2021 0.0505 0.0496 106,000 +0.01(+12.98%)
Oct 25, 2021 0.0500 0.0530 0.0439 0.0439 118,200 -0.00(-6.00%)
Oct 22, 2021 0.0520 0.0527 0.0440 0.0467 116,551 -0.00(-0.64%)
Oct 21, 2021 0.0446 0.0496 0.0440 0.0470 176,402 -0.00(-2.89%)
Oct 20, 2021 0.0470 0.0494 0.0470 0.0484 193,377 -0.00(-1.43%)
Oct 19, 2021 0.0486 0.0491 0.0486 0.0491 61,056 +0.00(+2.94%)
Oct 18, 2021 0.0511 0.0530 0.0477 0.0477 23,522 -0.00(-6.65%)
Oct 15, 2021 0.0491 0.0530 0.0471 0.0511 7,700 +0.00(+6.90%)
Oct 14, 2021 0.0530 0.0530 0.0478 0.0478 42,000 -0.00(-1.85%)
Oct 13, 2021 0.0486 0.0527 0.0486 0.0487 240,034 -0.00(-7.41%)
Oct 12, 2021 0.0512 0.0541 0.0512 0.0526 76,980 -0.00(-7.07%)
Oct 11, 2021 0.0609 0.0635 0.0566 0.0566 12,300 +0.00(+3.66%)
Oct 08, 2021 0.0479 0.0628 0.0435 0.0546 173,546 +0.01(+24.09%)
Oct 07, 2021 0.0455 0.0505 0.0438 0.0440 39,456 -0.01(-21.29%)
Oct 06, 2021 0.0602 0.0602 0.0483 0.0559 116,961 -0.00(-1.58%)
Oct 05, 2021 0.0437 0.0649 0.0437 0.0568 223,572 +0.01(+28.51%)
Oct 04, 2021 0.0442 0.0442 0.0442 0.0442 10,000 +0.00(+0.00%)
Oct 01, 2021 0.0395 0.0454 0.0395 0.0442 13,400 +0.01(+12.76%)
Sep 30, 2021 0.0415 0.0440 0.0392 0.0392 2,100 -0.00(-2.24%)
Sep 29, 2021 0.0401 0.0401 0.0401 0.0401 15,500 -0.00(-6.74%)
Sep 27, 2021 0.0430 0.0430 0.0430 0 -0.00(-2.49%)
Sep 24, 2021 0.0441 0.0441 0.0441 0.0441 8,190 +0.00(+1.61%)
Sep 23, 2021 0.0417 0.0434 0.0388 0.0434 19,103 +0.00(+0.00%)
Sep 21, 2021 0.0434 0.0434 0.0434 0 -0.00(-0.91%)
Sep 20, 2021 0.0465 0.0465 0.0425 0.0438 2,315 -0.00(-7.79%)
Sep 17, 2021 0.0434 0.0475 0.0427 0.0475 8,083 +0.00(+8.45%)
Sep 16, 2021 0.0438 0.0438 0.0438 0.0438 2,283 -0.00(-0.23%)
Sep 14, 2021 0.0439 0.0439 0.0439 0 +0.00(+9.75%)
Sep 13, 2021 0.0416 0.0439 0.0395 0.0400 16,302 -0.00(-9.91%)
Sep 10, 2021 0.0419 0.0444 0.0419 0.0444 2,000 +0.00(+6.73%)
Sep 09, 2021 0.0393 0.0427 0.0393 0.0416 36,001 -0.00(-8.77%)
Sep 08, 2021 0.0493 0.0493 0.0430 0.0456 72,071 +0.00(+5.31%)
Sep 07, 2021 0.0460 0.0485 0.0433 0.0433 9,100 -0.01(-11.63%)
Sep 03, 2021 0.0479 0.0490 0.0479 0.0490 6,000 -0.00(-6.31%)
Sep 02, 2021 0.0523 0.0523 0.0523 0.0523 1,000 +0.00(+7.84%)
Sep 01, 2021 0.0431 0.0485 0.0431 0.0485 38,101 +0.00(+0.83%)
Aug 31, 2021 0.0436 0.0483 0.0431 0.0481 135,537 -0.00(-8.38%)
Aug 30, 2021 0.0481 0.0525 0.0481 0.0525 12,387 +0.00(+0.19%)
Aug 27, 2021 0.0480 0.0524 0.0470 0.0524 93,140 +0.00(+0.96%)
Aug 26, 2021 0.0470 0.0519 0.0470 0.0519 12,139 +0.01(+10.90%)
Aug 25, 2021 0.0468 0.0468 0.0468 0.0468 1,211 -0.00(-2.50%)
Aug 24, 2021 0.0521 0.0521 0.0431 0.0480 52,100 -0.00(-6.25%)
Aug 23, 2021 0.0443 0.0547 0.0443 0.0512 4,800 -0.00(-1.54%)
Aug 19, 2021 0.0520 0.0520 0.0520 99 +0.00(+0.00%)
Aug 17, 2021 0.0520 0.0520 0.0520 0 -0.00(-7.31%)
Aug 16, 2021 0.0558 0.0561 0.0558 0.0561 2,001 +0.00(+4.86%)
Aug 13, 2021 0.0536 0.0538 0.0505 0.0535 29,550 +0.00(+1.52%)
Aug 12, 2021 0.0499 0.0530 0.0499 0.0527 17,001 +0.00(+0.19%)
Aug 11, 2021 0.0525 0.0570 0.0497 0.0526 15,200 +0.00(+1.54%)
Aug 10, 2021 0.0525 0.0525 0.0474 0.0518 132,454 +0.00(+8.37%)
Aug 06, 2021 0.0478 0.0478 0.0478 0 -0.00(-0.42%)
Aug 05, 2021 0.0488 0.0488 0.0480 0.0480 50,100 -0.00(-1.23%)
Aug 03, 2021 0.0486 0.0486 0.0486 0 +0.00(+10.20%)
Aug 02, 2021 0.0450 0.0478 0.0441 0.0441 7,100 -0.00(-1.78%)
Jul 30, 2021 0.0461 0.0488 0.0449 0.0449 70,000 -0.00(-3.02%)
Jul 29, 2021 0.0450 0.0488 0.0440 0.0463 46,000 -0.00(-4.34%)
Jul 27, 2021 0.0484 0.0484 0.0484 0 +0.00(+1.47%)
Jul 23, 2021 0.0477 0.0477 0.0477 9,450 +0.00(+4.61%)
Jul 20, 2021 0.0456 0.0456 0.0456 0 +0.00(+1.11%)
Jul 19, 2021 0.0424 0.0487 0.0423 0.0451 52,738 -0.00(-6.04%)
Jul 16, 2021 0.0427 0.0517 0.0427 0.0480 22,095 +0.00(+11.37%)
Jul 15, 2021 0.0458 0.0458 0.0431 0.0431 17,125 -0.00(-2.05%)
Jul 14, 2021 0.0467 0.0487 0.0392 0.0440 70,516 +0.00(+0.00%)
Jul 13, 2021 0.0518 0.0518 0.0440 0.0440 154,990 -0.00(-7.76%)
Jul 12, 2021 0.0488 0.0615 0.0477 0.0477 75,990 -0.01(-10.00%)
Jul 09, 2021 0.0500 0.0530 0.0500 0.0530 89,000 +0.00(+0.76%)
Jul 08, 2021 0.0538 0.0564 0.0518 0.0526 151,000 -0.01(-15.84%)
Jul 07, 2021 0.0725 0.0729 0.0560 0.0625 58,076 -0.01(-16.89%)
Jul 06, 2021 0.0504 0.0752 0.0498 0.0752 182,396 +0.03(+68.61%)
Jul 02, 2021 0.0449 0.0449 0.0441 0.0446 58,037 +0.00(+0.45%)
Jul 01, 2021 0.0400 0.0448 0.0400 0.0444 58,014 -0.00(-0.22%)
Jun 30, 2021 0.0445 0.0445 0.0445 0.0445 10,000 -0.00(-1.33%)
Jun 28, 2021 0.0451 0.0451 0.0451 0 +0.00(+5.87%)
Jun 25, 2021 0.0330 0.0430 0.0330 0.0426 63,100 -0.00(-0.93%)
Jun 24, 2021 0.0330 0.0430 0.0330 0.0430 2,200 +0.00(+0.00%)
Jun 23, 2021 0.0403 0.0430 0.0403 0.0430 21,000 +0.00(+0.00%)
Jun 22, 2021 0.0405 0.0430 0.0405 0.0430 16,000 +0.00(+0.00%)
Jun 21, 2021 0.0419 0.0430 0.0400 0.0430 24,178 +0.00(+0.00%)
Jun 18, 2021 0.0430 0.0430 0.0430 0.0430 150 +0.00(+0.00%)
Jun 16, 2021 0.0430 0.0430 0.0430 0 +0.00(+5.91%)
Jun 15, 2021 0.0414 0.0430 0.0405 0.0406 42,500 -0.00(-5.58%)
Jun 14, 2021 0.0438 0.0438 0.0408 0.0430 28,479 +0.00(+3.61%)
Jun 11, 2021 0.0416 0.0416 0.0390 0.0415 18,000 -0.00(-0.72%)
Jun 10, 2021 0.0379 0.0420 0.0341 0.0418 31,900 +0.00(+10.58%)
Jun 09, 2021 0.0378 0.0378 0.0340 0.0378 11,350 +0.00(+0.53%)
Jun 08, 2021 0.0377 0.0378 0.0376 0.0376 169,000 +0.00(+0.80%)
Jun 07, 2021 0.0373 0.0373 0.0373 0.0373 25,000 +0.00(+2.47%)
Jun 04, 2021 0.0450 0.0450 0.0330 0.0364 114,250 -0.00(-1.89%)
Jun 03, 2021 0.0376 0.0376 0.0371 0.0371 2,211 +0.00(+7.85%)
Jun 02, 2021 0.0378 0.0380 0.0327 0.0344 106,481 -0.00(-8.75%)
Jun 01, 2021 0.0423 0.0423 0.0325 0.0377 268,021 -0.00(-10.45%)
May 28, 2021 0.0443 0.0460 0.0388 0.0421 72,878 -0.00(-8.87%)
May 26, 2021 0.0462 0.0462 0.0462 0 +0.00(+1.32%)
May 25, 2021 0.0385 0.0467 0.0385 0.0456 23,380 -0.00(-8.80%)
May 24, 2021 0.0500 0.0500 0.0500 0.0500 1,050 +0.00(+8.46%)
May 21, 2021 0.0461 0.0461 0.0461 0.0461 401 +0.00(+0.22%)
May 20, 2021 0.0431 0.0460 0.0431 0.0460 48,200 -0.00(-0.22%)
May 18, 2021 0.0461 0.0461 0.0461 32 -0.00(-7.80%)
May 17, 2021 0.0501 0.0501 0.0450 0.0500 46,523 +0.01(+22.55%)
May 14, 2021 0.0459 0.0459 0.0408 0.0408 31,085 -0.00(-10.53%)
May 13, 2021 0.0408 0.0456 0.0408 0.0456 15,000 +0.00(+11.76%)
May 12, 2021 0.0416 0.0420 0.0408 0.0408 30,800 -0.00(-5.12%)
May 11, 2021 0.0450 0.0535 0.0430 0.0430 35,840 -0.00(-4.44%)
May 10, 2021 0.0474 0.0499 0.0450 0.0450 45,231 -0.00(-5.86%)
May 07, 2021 0.0478 0.0478 0.0478 0.0478 1,011 +0.01(+14.08%)
May 06, 2021 0.0450 0.0450 0.0401 0.0419 41,622 +0.00(+0.72%)
May 05, 2021 0.0401 0.0416 0.0401 0.0416 137,405 +0.00(+9.47%)
May 04, 2021 0.0380 0.0380 0.0380 66 +0.00(+0.00%)
May 03, 2021 0.0387 0.0411 0.0371 0.0380 21,501 -0.00(-6.17%)
Apr 30, 2021 0.0420 0.0420 0.0362 0.0405 66,700 -0.00(-0.74%)
Apr 29, 2021 0.0368 0.0408 0.0362 0.0408 16,000 -0.00(-0.24%)
Apr 28, 2021 0.0368 0.0409 0.0346 0.0409 122,589 +0.00(+12.98%)
Apr 27, 2021 0.0370 0.0370 0.0344 0.0362 12,222 +0.00(+12.77%)
Apr 26, 2021 0.0367 0.0367 0.0321 0.0321 6,367 -0.00(-12.77%)
Apr 23, 2021 0.0317 0.0368 0.0317 0.0368 119,000 +0.00(+0.82%)
Apr 22, 2021 0.0368 0.0368 0.0315 0.0365 11,111 -0.00(-6.41%)
Apr 21, 2021 0.0313 0.0400 0.0313 0.0390 24,390 +0.01(+15.04%)
Apr 19, 2021 0.0339 0.0339 0.0339 0 +0.00(+2.11%)
Apr 16, 2021 0.0332 0.0332 0.0332 0.0332 4,000 -0.00(-4.60%)
Apr 15, 2021 0.0348 0.0360 0.0345 0.0348 7,000 +0.00(+2.05%)
Apr 14, 2021 0.0368 0.0368 0.0313 0.0341 91,535 +0.00(+0.59%)
Apr 13, 2021 0.0314 0.0339 0.0314 0.0339 131,200 -0.00(-6.61%)
Apr 12, 2021 0.0319 0.0363 0.0319 0.0363 28,001 -0.00(-0.82%)
Apr 08, 2021 0.0366 0.0366 0.0366 0 -0.00(-6.87%)
Apr 07, 2021 0.0364 0.0393 0.0364 0.0393 139,000 +0.00(+7.38%)
Apr 06, 2021 0.0366 0.0390 0.0313 0.0366 150,111 -0.00(-6.15%)
Apr 05, 2021 0.0319 0.0402 0.0319 0.0390 74,136 +0.00(+8.33%)
Apr 01, 2021 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-2.70%)
Mar 31, 2021 0.0409 0.0442 0.0370 0.0370 17,405 -0.00(-1.07%)
Mar 30, 2021 0.0469 0.0469 0.0352 0.0374 32,601 -0.01(-22.08%)
Mar 29, 2021 0.0432 0.0480 0.0432 0.0480 13,000 +0.00(+11.11%)
Mar 26, 2021 0.0389 0.0432 0.0389 0.0432 11,700 +0.00(+7.73%)
Mar 25, 2021 0.0389 0.0428 0.0356 0.0401 24,000 -0.00(-5.42%)
Mar 24, 2021 0.0442 0.0442 0.0424 0.0424 2,000 +0.00(+6.27%)
Mar 23, 2021 0.0349 0.0399 0.0349 0.0399 1,340 -0.00(-10.34%)
Mar 19, 2021 0.0445 0.0445 0.0445 0 +0.00(+5.45%)
Mar 18, 2021 0.0481 0.0486 0.0400 0.0422 17,790 -0.00(-5.59%)
Mar 17, 2021 0.0414 0.0447 0.0414 0.0447 12,500 +0.00(+0.00%)
Mar 16, 2021 0.0416 0.0450 0.0397 0.0447 73,961 -0.00(-4.08%)
Mar 15, 2021 0.0443 0.0466 0.0443 0.0466 3,100 -0.00(-4.12%)
Mar 12, 2021 0.0444 0.0489 0.0396 0.0486 16,200 +0.00(+2.32%)
Mar 11, 2021 0.0437 0.0475 0.0431 0.0475 281,389 +0.00(+0.42%)
Mar 10, 2021 0.0500 0.0520 0.0473 0.0473 36,784 -0.00(-0.42%)
Mar 09, 2021 0.0482 0.0524 0.0475 0.0475 43,000 -0.00(-4.43%)
Mar 08, 2021 0.0507 0.0529 0.0469 0.0497 648,750 -0.00(-4.42%)
Mar 05, 2021 0.0596 0.0620 0.0505 0.0520 766,500 -0.00(-7.80%)
Mar 04, 2021 0.0600 0.0613 0.0520 0.0564 128,261 +0.00(+0.36%)
Mar 03, 2021 0.0484 0.0617 0.0470 0.0562 378,936 +0.01(+18.07%)
Mar 02, 2021 0.0471 0.0486 0.0450 0.0476 66,450 -0.00(-2.86%)
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.