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

Searchlight Minerals Corp (OP: SRCH )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 7, 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, 2019 0.0550 0.0550 0.0550 0 +0.01(+27.91%)
May 30, 2019 0.0459 0.0459 0.0430 0.0430 18,088 -0.01(-25.22%)
May 28, 2019 0.0575 0.0575 0.0575 0 +0.01(+15.00%)
May 23, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 20, 2019 0.0415 0.0550 0.0415 0.0550 17,560 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 15, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-21.74%)
May 14, 2019 0.0575 0.0575 0.0575 5 +0.00(+0.00%)
May 13, 2019 0.0513 0.0575 0.0513 0.0575 2,100 +0.00(+0.17%)
May 10, 2019 0.0315 0.0574 0.0315 0.0574 12,000 +0.01(+22.13%)
May 09, 2019 0.0415 0.0470 0.0415 0.0470 53,975 +0.00(+0.00%)
May 08, 2019 0.0443 0.0575 0.0443 0.0470 12,100 -0.01(-18.26%)
May 06, 2019 0.0575 0.0575 0.0575 0 +0.01(+17.35%)
May 03, 2019 0.0449 0.0490 0.0449 0.0490 26,000 +0.00(+3.16%)
May 02, 2019 0.0450 0.0574 0.0450 0.0475 16,400 +0.00(+5.32%)
May 01, 2019 0.0538 0.0574 0.0430 0.0451 173,200 -0.01(-21.43%)
Apr 30, 2019 0.0538 0.0575 0.0500 0.0574 184,100 -0.00(-0.17%)
Apr 29, 2019 0.0478 0.0575 0.0455 0.0575 25,000 +0.01(+21.05%)
Apr 26, 2019 0.0553 0.0606 0.0475 0.0475 52,000 -0.01(-21.62%)
Apr 25, 2019 0.0510 0.0606 0.0500 0.0606 54,050 +0.00(+6.32%)
Apr 24, 2019 0.0570 0.0570 0.0570 0.0570 20,000 +0.00(+0.00%)
Apr 23, 2019 0.0570 0.0600 0.0570 0.0570 41,934 -0.00(-5.94%)
Apr 22, 2019 0.0600 0.0606 0.0600 0.0606 10,300 +0.01(+21.20%)
Apr 18, 2019 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 1,250 -0.01(-16.67%)
Apr 16, 2019 0.0440 0.0653 0.0440 0.0600 606,150 +0.01(+20.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 700 +0.00(+4.65%)
Apr 11, 2019 0.0430 0.0430 0.0430 0.0430 26,200 -0.00(-2.27%)
Apr 10, 2019 0.0440 0.0440 0.0440 0.0440 2,000 +0.00(+2.33%)
Apr 09, 2019 0.0450 0.0450 0.0430 0.0430 35,024 +0.00(+0.00%)
Apr 08, 2019 0.0450 0.0450 0.0430 0.0430 56,000 -0.00(-0.23%)
Apr 04, 2019 0.0431 0.0431 0.0431 0 +0.00(+0.23%)
Apr 03, 2019 0.0430 0.0450 0.0430 0.0430 131,000 +0.00(+2.38%)
Apr 01, 2019 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Mar 29, 2019 0.0440 0.0450 0.0440 0.0450 49,000 +0.00(+2.27%)
Mar 28, 2019 0.0415 0.0450 0.0415 0.0440 133,600 -0.01(-10.20%)
Mar 26, 2019 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 30,500 -0.00(-2.44%)
Mar 22, 2019 0.0410 0.0410 0.0410 0.0410 52,000 -0.01(-16.33%)
Mar 21, 2019 0.0410 0.0490 0.0410 0.0490 13,475 -0.00(-1.80%)
Mar 20, 2019 0.0450 0.0500 0.0443 0.0499 136,085 +0.00(+8.48%)
Mar 19, 2019 0.0400 0.0460 0.0400 0.0460 24,274 +0.00(+9.52%)
Mar 18, 2019 0.0400 0.0420 0.0400 0.0420 15,950 +0.00(+5.00%)
Mar 15, 2019 0.0401 0.0425 0.0400 0.0400 97,200 -0.00(-0.50%)
Mar 14, 2019 0.0402 0.0402 0.0402 0.0402 10,000 -0.00(-0.25%)
Mar 13, 2019 0.0342 0.0450 0.0260 0.0403 335,914 +0.00(+0.75%)
Mar 12, 2019 0.0400 0.0460 0.0400 0.0400 212,000 +0.00(+9.59%)
Mar 11, 2019 0.0390 0.0430 0.0335 0.0365 116,540 -0.00(-6.41%)
Mar 07, 2019 0.0390 0.0390 0.0390 0 +0.01(+18.18%)
Mar 06, 2019 0.0400 0.0425 0.0330 0.0330 77,600 -0.01(-17.50%)
Mar 05, 2019 0.0225 0.0500 0.0225 0.0400 473,700 +0.02(+77.78%)
Mar 04, 2019 0.0225 0.0225 0.0225 0.0225 4,683 +0.00(+12.50%)
Mar 01, 2019 0.0200 0.0290 0.0200 0.0200 313,200 +0.00(+0.00%)
Feb 28, 2019 0.0171 0.0210 0.0146 0.0200 238,250 +0.01(+53.85%)
Feb 27, 2019 0.0130 0.0130 0.0130 0.0130 3,496 +0.00(+15.04%)
Feb 26, 2019 0.0140 0.0150 0.0113 0.0113 148,800 -0.01(-37.22%)
Feb 25, 2019 0.0140 0.0180 0.0140 0.0180 581,000 +0.00(+28.57%)
Feb 22, 2019 0.0130 0.0140 0.0130 0.0140 30,100 +0.00(+7.69%)
Feb 21, 2019 0.0112 0.0130 0.0094 0.0130 18,000 +0.00(+12.07%)
Feb 19, 2019 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Feb 14, 2019 0.0116 0.0116 0.0116 0 -0.00(-7.20%)
Feb 11, 2019 0.0125 0.0125 0.0125 0 -0.00(-10.07%)
Feb 08, 2019 0.0094 0.0139 0.0091 0.0139 294,100 +0.00(+18.80%)
Feb 07, 2019 0.0135 0.0135 0.0072 0.0117 28,500 +0.00(+23.16%)
Feb 06, 2019 0.0071 0.0138 0.0070 0.0095 60,789 -0.00(-19.49%)
Feb 01, 2019 0.0118 0.0118 0.0118 0 -0.00(-14.49%)
Jan 31, 2019 0.0138 0.0139 0.0138 0.0138 55,521 +0.00(+15.00%)
Jan 30, 2019 0.0108 0.0140 0.0108 0.0120 70,272 +0.00(+20.00%)
Jan 29, 2019 0.0100 0.0100 0.0100 0.0100 33,300 +0.00(+0.00%)
Jan 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Jan 24, 2019 0.0116 0.0116 0.0083 0.0085 739,200 -0.00(-29.17%)
Jan 22, 2019 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Jan 18, 2019 0.0075 0.0140 0.0075 0.0140 17,000 -0.00(-6.67%)
Jan 17, 2019 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+25.00%)
Jan 16, 2019 0.0100 0.0120 0.0100 0.0120 75,000 +0.00(+41.18%)
Jan 14, 2019 0.0085 0.0085 0.0085 0 +0.00(+8.97%)
Jan 11, 2019 0.0078 0.0078 0.0078 0.0078 10,000 -0.00(-8.24%)
Jan 10, 2019 0.0085 0.0085 0.0085 0.0085 1,000 +0.00(+19.72%)
Jan 04, 2019 0.0071 0.0071 0.0071 0 +0.00(+5.97%)
Jan 02, 2019 0.0067 0.0067 0.0067 0 -0.00(-4.29%)
Dec 31, 2018 0.0100 0.0100 0.0067 0.0070 251,100 -0.00(-13.58%)
Dec 28, 2018 0.0112 0.0167 0.0081 0.0081 305,700 -0.00(-27.68%)
Dec 27, 2018 0.0120 0.0146 0.0111 0.0112 125,677 -0.00(-6.67%)
Dec 26, 2018 0.0155 0.0155 0.0120 0.0120 16,000 -0.00(-6.98%)
Dec 21, 2018 0.0129 0.0129 0.0129 0 +0.00(+16.22%)
Dec 19, 2018 0.0111 0.0111 0.0111 0 -0.00(-7.50%)
Dec 17, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 14, 2018 0.0120 0.0135 0.0120 0.0120 55,500 +0.00(+8.11%)
Dec 13, 2018 0.0153 0.0153 0.0111 0.0111 10,875 +0.00(+0.00%)
Dec 12, 2018 0.0100 0.0217 0.0100 0.0111 789,935 +0.00(+11.00%)
Dec 10, 2018 0.0100 0.0100 0.0100 0.0100 18,000 +0.00(+0.00%)
Dec 07, 2018 0.0125 0.0125 0.0100 0.0100 147,600 +0.00(+0.00%)
Dec 06, 2018 0.0080 0.0125 0.0080 0.0100 18,400 -0.00(-20.00%)
Dec 04, 2018 0.0125 0.0125 0.0125 0.0125 3,600 +0.00(+25.00%)
Dec 03, 2018 0.0100 0.0100 0.0093 0.0100 1,506,049 +0.00(+0.00%)
Nov 29, 2018 0.0100 0.0100 0.0100 0 -0.00(-11.50%)
Nov 28, 2018 0.0100 0.0113 0.0100 0.0113 160,300 -0.00(-28.93%)
Nov 27, 2018 0.0159 0.0159 0.0159 0.0159 2,000 +0.01(+165.00%)
Nov 26, 2018 0.0080 0.0080 0.0060 0.0060 165,081 -0.00(-25.00%)
Nov 23, 2018 0.0090 0.0090 0.0080 0.0080 135,000 +0.00(+0.00%)
Nov 19, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 16, 2018 0.0060 0.0081 0.0060 0.0080 40,300 +0.00(+42.86%)
Nov 15, 2018 0.0120 0.0120 0.0056 0.0056 36,000 -0.01(-53.33%)
Nov 14, 2018 0.0100 0.0150 0.0100 0.0120 515,075 +0.00(+9.09%)
Nov 13, 2018 0.0085 0.0110 0.0085 0.0110 108,278 +0.00(+29.41%)
Nov 12, 2018 0.0085 0.0085 0.0085 0.0085 31,000 +0.00(+0.00%)
Nov 09, 2018 0.0100 0.0100 0.0085 0.0085 66,000 +0.00(+3.66%)
Nov 08, 2018 0.0104 0.0104 0.0082 0.0082 100,000 +0.00(+0.00%)
Nov 05, 2018 0.0082 0.0082 0.0082 0 -0.00(-8.89%)
Oct 31, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 30, 2018 0.0090 0.0090 0.0090 0.0090 150 +0.00(+0.00%)
Oct 29, 2018 0.0121 0.0121 0.0090 0.0090 354,650 -0.00(-1.10%)
Oct 25, 2018 0.0091 0.0091 0.0091 0 +0.00(+8.33%)
Oct 24, 2018 0.0106 0.0106 0.0084 0.0084 100,025 -0.00(-30.58%)
Oct 23, 2018 0.0121 0.0121 0.0121 0.0121 25,000 -0.00(-0.82%)
Oct 22, 2018 0.0122 0.0122 0.0122 0.0122 750 -0.00(-18.67%)
Oct 19, 2018 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.67%)
Oct 17, 2018 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Oct 16, 2018 0.0149 0.0149 0.0149 0.0149 18,000 +0.00(+21.14%)
Oct 15, 2018 0.0123 0.0123 0.0123 0.0123 8,195 +0.00(+0.00%)
Oct 12, 2018 0.0123 0.0123 0.0123 0.0123 200 +0.00(+0.00%)
Oct 09, 2018 0.0123 0.0123 0.0123 0 -0.00(-17.45%)
Oct 08, 2018 0.0145 0.0149 0.0123 0.0149 12,100 -0.00(-0.67%)
Oct 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+1.35%)
Oct 02, 2018 0.0148 0.0148 0.0148 0 -0.00(-7.50%)
Sep 28, 2018 0.0160 0.0160 0.0160 0 +0.00(+22.14%)
Sep 27, 2018 0.0126 0.0131 0.0126 0.0131 13,000 +0.00(+5.65%)
Sep 26, 2018 0.0160 0.0160 0.0124 0.0124 7,338 -0.00(-21.02%)
Sep 25, 2018 0.0144 0.0157 0.0130 0.0157 24,500 +0.00(+26.61%)
Sep 24, 2018 0.0123 0.0124 0.0123 0.0124 14,000 -0.00(-17.33%)
Sep 21, 2018 0.0122 0.0150 0.0121 0.0150 20,000 +0.00(+22.95%)
Sep 20, 2018 0.0140 0.0140 0.0122 0.0122 54,850 -0.00(-22.78%)
Sep 19, 2018 0.0140 0.0158 0.0122 0.0158 65,000 +0.00(+29.51%)
Sep 18, 2018 0.0141 0.0141 0.0122 0.0122 21,200 +0.00(+0.83%)
Sep 14, 2018 0.0121 0.0121 0.0121 0 -0.01(-39.80%)
Sep 11, 2018 0.0201 0.0201 0.0201 0 +0.01(+34.00%)
Sep 10, 2018 0.0175 0.0175 0.0150 0.0150 30,120 -0.01(-25.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Sep 06, 2018 0.0200 0.0200 0.0200 0.0200 5,600 +0.00(+13.64%)
Sep 05, 2018 0.0152 0.0200 0.0152 0.0176 48,050 +0.00(+3.53%)
Sep 04, 2018 0.0158 0.0170 0.0158 0.0170 11,400 +0.00(+3.03%)
Aug 31, 2018 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Aug 30, 2018 0.0154 0.0168 0.0154 0.0168 33,000 +0.00(+28.24%)
Aug 29, 2018 0.0131 0.0131 0.0131 0.0131 500 -0.00(-14.94%)
Aug 27, 2018 0.0154 0.0154 0.0154 0 +0.00(+0.00%)
Aug 24, 2018 0.0154 0.0154 0.0154 0.0154 25,000 +0.00(+8.45%)
Aug 23, 2018 0.0142 0.0142 0.0142 0.0142 272 +0.00(+1.43%)
Aug 22, 2018 0.0130 0.0140 0.0130 0.0140 4,226 -0.00(-9.09%)
Aug 21, 2018 0.0126 0.0154 0.0126 0.0154 47,002 +0.00(+22.22%)
Aug 20, 2018 0.0126 0.0132 0.0126 0.0126 35,427 -0.00(-16.00%)
Aug 17, 2018 0.0140 0.0150 0.0126 0.0150 75,000 +0.00(+7.14%)
Aug 16, 2018 0.0150 0.0159 0.0140 0.0140 105,500 -0.00(-9.68%)
Aug 15, 2018 0.0160 0.0160 0.0155 0.0155 80,000 +0.00(+3.33%)
Aug 14, 2018 0.0151 0.0160 0.0150 0.0150 73,045 -0.00(-14.29%)
Aug 13, 2018 0.0187 0.0193 0.0175 0.0175 114,925 -0.00(-6.91%)
Aug 10, 2018 0.0188 0.0188 0.0188 0.0188 55,000 -0.00(-14.55%)
Aug 09, 2018 0.0199 0.0240 0.0190 0.0220 154,250 +0.00(+17.02%)
Aug 08, 2018 0.0214 0.0214 0.0188 0.0188 8,605 -0.00(-1.05%)
Aug 07, 2018 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-13.64%)
Aug 06, 2018 0.0186 0.0220 0.0186 0.0220 25,500 +0.00(+18.28%)
Aug 02, 2018 0.0186 0.0186 0.0186 0 -0.01(-22.82%)
Jul 31, 2018 0.0241 0.0241 0.0241 0 +0.00(+20.50%)
Jul 30, 2018 0.0240 0.0240 0.0200 0.0200 106,400 -0.00(-16.67%)
Jul 27, 2018 0.0270 0.0270 0.0240 0.0240 50,000 +0.00(+0.00%)
Jul 26, 2018 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-11.11%)
Jul 23, 2018 0.0270 0.0270 0.0270 0 +0.00(+2.86%)
Jul 20, 2018 0.0262 0.0262 0.0262 0.0262 1,000 +0.00(+9.37%)
Jul 18, 2018 0.0240 0.0240 0.0240 0 -0.00(-8.57%)
Jul 17, 2018 0.0290 0.0290 0.0262 0.0262 12,625 -0.00(-12.50%)
Jul 16, 2018 0.0300 0.0300 0.0300 0.0300 7,250 +0.00(+11.11%)
Jul 13, 2018 0.0270 0.0270 0.0270 0.0270 875 -0.00(-6.90%)
Jul 12, 2018 0.0233 0.0290 0.0200 0.0290 97,350 +0.01(+26.09%)
Jul 10, 2018 0.0230 0.0230 0.0230 0 +0.00(+3.80%)
Jul 09, 2018 0.0280 0.0280 0.0222 0.0222 215,591 -0.01(-20.58%)
Jul 06, 2018 0.0220 0.0279 0.0220 0.0279 143,300 +0.00(+0.36%)
Jul 03, 2018 0.0278 0.0278 0.0278 50 +0.00(+0.00%)
Jul 02, 2018 0.0249 0.0278 0.0249 0.0278 30,000 -0.00(-0.36%)
Jun 29, 2018 0.0279 0.0279 0.0279 0.0279 25,000 +0.01(+26.82%)
Jun 27, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 26, 2018 0.0221 0.0221 0.0220 0.0220 11,500 -0.00(-12.00%)
Jun 25, 2018 0.0220 0.0250 0.0220 0.0250 236,427 +0.00(+13.12%)
Jun 22, 2018 0.0255 0.0255 0.0221 0.0221 20,000 +0.00(+0.00%)
Jun 21, 2018 0.0221 0.0221 0.0221 0.0221 13,500 +0.00(+0.00%)
Jun 20, 2018 0.0221 0.0221 0.0221 0.0221 3,636 +0.00(+0.00%)
Jun 19, 2018 0.0221 0.0221 0.0221 0.0221 80,000 +0.00(+0.00%)
Jun 18, 2018 0.0221 0.0221 0.0221 0.0221 9,500 -0.00(-0.45%)
Jun 15, 2018 0.0256 0.0256 0.0222 0 -0.00(-13.28%)
Jun 13, 2018 0.0256 0.0256 0.0256 0 +0.00(+15.32%)
Jun 12, 2018 0.0222 0.0222 0.0222 0.0222 5,500 +0.00(+0.45%)
Jun 08, 2018 0.0221 0.0221 0.0221 0 -0.00(-13.50%)
Jun 05, 2018 0.0255 0.0255 0.0255 0 -0.00(-11.90%)
Jun 04, 2018 0.0280 0.0290 0.0221 0.0290 180,500 +0.00(+3.57%)
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.