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

Select Sands Corp (OP: SLSDF )

0.0076 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 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 (%)
Sep 30, 2016 0.5300 0.5500 0.4402 0.5500 46,885 +0.01(+2.23%)
Sep 29, 2016 0.4240 0.5380 0.4004 0.5380 189,936 +0.15(+37.53%)
Sep 28, 2016 0.3791 0.3912 0.3700 0.3912 51,750 +0.00(+0.57%)
Sep 27, 2016 0.3794 0.3899 0.3794 0.3890 18,300 -0.00(-0.26%)
Sep 26, 2016 0.3830 0.3900 0.3768 0.3900 45,300 +0.02(+5.41%)
Sep 23, 2016 0.3770 0.3770 0.3665 0.3700 29,000 +0.00(+1.20%)
Sep 22, 2016 0.3711 0.3785 0.3656 0.3656 71,000 -0.00(-0.63%)
Sep 21, 2016 0.3508 0.3800 0.3506 0.3679 74,850 +0.02(+5.02%)
Sep 20, 2016 0.3417 0.3506 0.3417 0.3503 14,511 +0.01(+2.13%)
Sep 19, 2016 0.3480 0.3480 0.3430 0.3430 2,000 +0.01(+3.66%)
Sep 16, 2016 0.3424 0.3445 0.3309 0.3309 37,105 -0.00(-0.54%)
Sep 15, 2016 0.3402 0.3402 0.3327 0.3327 31,000 +0.01(+3.58%)
Sep 13, 2016 0.3212 0.3212 0.3212 0 -0.04(-11.30%)
Sep 12, 2016 0.3574 0.3628 0.3573 0.3621 152,400 +0.01(+3.13%)
Sep 09, 2016 0.3624 0.3624 0.3511 0.3511 16,000 -0.01(-3.28%)
Sep 08, 2016 0.3700 0.3700 0.3630 0.3630 8,500 +0.01(+2.40%)
Sep 07, 2016 0.3488 0.3586 0.3488 0.3545 203,900 +0.02(+4.85%)
Sep 06, 2016 0.3382 0.3382 0.3381 0.3381 9,090 -0.01(-3.95%)
Sep 02, 2016 0.3520 0.3520 0.3520 0 +0.02(+6.51%)
Sep 01, 2016 0.2900 0.3305 0.2900 0.3305 6,911 -0.01(-2.05%)
Aug 31, 2016 0.3130 0.3374 0.3130 0.3374 8,300 +0.04(+11.72%)
Aug 30, 2016 0.3073 0.3073 0.3020 0.3020 5,900 -0.03(-10.17%)
Aug 29, 2016 0.3472 0.3510 0.3324 0.3362 25,100 -0.01(-3.67%)
Aug 26, 2016 0.3470 0.3570 0.3470 0.3490 110,100 -0.01(-3.32%)
Aug 25, 2016 0.3590 0.3900 0.3570 0.3610 22,911 +0.00(+0.87%)
Aug 24, 2016 0.3456 0.3579 0.3456 0.3579 117,000 -0.00(-0.31%)
Aug 23, 2016 0.3590 0.3590 0.3400 0.3590 35,600 +0.02(+7.42%)
Aug 22, 2016 0.3342 0.3342 0.3342 0.3342 500 -0.03(-8.69%)
Aug 19, 2016 0.3500 0.3870 0.3500 0.3660 70,300 +0.05(+17.31%)
Aug 18, 2016 0.3096 0.3160 0.2930 0.3120 190,880 +0.01(+4.87%)
Aug 17, 2016 0.2980 0.2980 0.2975 0.2975 10,400 +0.01(+2.98%)
Aug 16, 2016 0.2950 0.2980 0.2889 0.2889 7,700 -0.00(-1.40%)
Aug 15, 2016 0.2961 0.2970 0.2930 0.2930 13,200 +0.01(+3.31%)
Aug 12, 2016 0.2960 0.2960 0.2836 0.2836 5,000 -0.00(-1.22%)
Aug 11, 2016 0.2901 0.2989 0.2871 0.2871 16,300 +0.04(+15.30%)
Aug 10, 2016 0.2431 0.2549 0.2423 0.2490 42,500 +0.06(+32.24%)
Aug 09, 2016 0.1910 0.1910 0.1883 0.1883 4,050 -0.01(-5.66%)
Aug 08, 2016 0.1996 0.1996 0.1996 0.1996 50,000 +0.02(+12.77%)
Aug 05, 2016 0.1801 0.1801 0.1770 0.1770 4,100 -0.00(-1.67%)
Aug 04, 2016 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-5.26%)
Aug 03, 2016 0.1830 0.1900 0.1830 0.1900 3,500 +0.00(+0.00%)
Aug 02, 2016 0.1900 0.1900 0.1900 0.1900 28,000 +0.00(+2.26%)
Jul 29, 2016 0.1858 0.1858 0.1858 0 +0.01(+5.15%)
Jul 28, 2016 0.1760 0.1767 0.1760 0.1767 2,000 -0.00(-1.28%)
Jul 25, 2016 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Jul 22, 2016 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-7.22%)
Jul 21, 2016 0.1980 0.1980 0.1933 0.1940 25,000 -0.02(-8.83%)
Jul 20, 2016 0.1974 0.2128 0.1974 0.2128 102,000 +0.02(+7.64%)
Jul 19, 2016 0.1977 0.1977 0.1977 0.1977 10,000 +0.01(+5.22%)
Jul 15, 2016 0.1879 0.1879 0.1879 0 -0.01(-3.34%)
Jul 12, 2016 0.1944 0.1944 0.1944 0 +0.01(+4.24%)
Jul 07, 2016 0.1865 0.1865 0.1865 0 -0.01(-4.41%)
Jul 05, 2016 0.2105 0.2105 0.1672 0.1951 16,600 -0.05(-18.98%)
Jun 30, 2016 0.2408 0.2408 0.2408 0 +0.05(+28.84%)
Jun 29, 2016 0.1869 0.1869 0.1869 0.1869 1,000 +0.01(+4.88%)
Jun 28, 2016 0.1820 0.1820 0.1782 0.1782 91,000 +0.01(+6.71%)
Jun 27, 2016 0.1670 0.1670 0.1670 0.1670 5,000 -0.03(-14.18%)
Jun 24, 2016 0.1800 0.1946 0.1800 0.1946 4,500 -0.00(-0.10%)
Jun 23, 2016 0.2060 0.2060 0.1948 0.1948 10,100 +0.00(+0.88%)
Jun 22, 2016 0.1931 0.1931 0.1931 0.1931 1,000 -0.01(-5.99%)
Jun 20, 2016 0.2054 0.2054 0.2054 0 +0.01(+5.01%)
Jun 15, 2016 0.1956 0.1956 0.1956 0 -0.01(-5.19%)
Jun 10, 2016 0.2063 0.2063 0.2063 0 +0.01(+3.88%)
Jun 09, 2016 0.1986 0.1986 0.1986 0.1986 4,000 -0.01(-4.01%)
Jun 08, 2016 0.2069 0.2069 0.2069 0.2069 1,000 +0.02(+9.01%)
Jun 07, 2016 0.1898 0.1898 0.1898 0.1898 20,000 -0.00(-2.16%)
Jun 06, 2016 0.1940 0.1940 0.1940 0.1940 2,300 +0.02(+14.12%)
Jun 01, 2016 0.1700 0.1700 0.1700 0 -0.01(-4.76%)
May 27, 2016 0.1785 0.1785 0.1785 0 -0.02(-8.23%)
May 26, 2016 0.1983 0.1983 0.1945 0.1945 7,500 -0.01(-6.85%)
May 25, 2016 0.1973 0.2100 0.1973 0.2088 18,500 -0.01(-6.24%)
May 19, 2016 0.2227 0.2227 0.2227 0 -0.01(-5.23%)
May 17, 2016 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
May 16, 2016 0.2035 0.2100 0.2035 0.2100 283,500 +0.01(+7.31%)
May 13, 2016 0.1957 0.1957 0.1957 0.1957 5,000 -0.00(-2.15%)
May 12, 2016 0.2000 0.2000 0.2000 0.2000 2,600 +0.00(+1.68%)
May 11, 2016 0.1998 0.1999 0.1967 0.1967 20,000 +0.02(+8.91%)
May 05, 2016 0.1806 0.1806 0.1806 0 +0.01(+5.61%)
May 03, 2016 0.1710 0.1710 0.1710 0 -0.01(-5.73%)
Apr 28, 2016 0.1814 0.1814 0.1814 0 -0.00(-1.36%)
Apr 27, 2016 0.1839 0.1839 0.1839 0.1839 210 -0.03(-12.14%)
Apr 21, 2016 0.2093 0.2093 0.2093 0 +0.00(+0.48%)
Apr 20, 2016 0.2187 0.2187 0.2083 0.2083 36,500 +0.01(+7.37%)
Apr 14, 2016 0.1940 0.1940 0.1940 0 +0.01(+6.19%)
Apr 12, 2016 0.1827 0.1827 0.1827 0 -0.01(-7.26%)
Apr 11, 2016 0.1970 0.1970 0.1970 0.1970 2,800 +0.01(+4.56%)
Apr 07, 2016 0.1884 0.1884 0.1884 0 +0.03(+21.55%)
Apr 04, 2016 0.1550 0.1550 0.1550 0 -0.02(-12.97%)
Mar 29, 2016 0.1781 0.1781 0.1781 0 +0.00(+0.62%)
Mar 24, 2016 0.1770 0.1770 0.1770 0 -0.00(-2.43%)
Mar 15, 2016 0.1814 0.1814 0.1814 0 -0.00(-2.63%)
Mar 14, 2016 0.1938 0.1938 0.1863 0.1863 1,073 -0.01(-3.97%)
Mar 11, 2016 0.2018 0.2030 0.1940 0.1940 19,000 -0.01(-3.53%)
Mar 10, 2016 0.2420 0.2420 0.1973 0.2011 12,200 -0.03(-12.57%)
Mar 07, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.52%)
Mar 02, 2016 0.1991 0.1991 0.1991 0 -0.01(-3.82%)
Mar 01, 2016 0.2070 0.2070 0.2070 0.2070 5,000 -0.02(-8.37%)
Feb 29, 2016 0.2259 0.2259 0.2259 0.2259 500 +0.04(+18.83%)
Feb 26, 2016 0.1901 0.1901 0.1901 0.1901 3,000 +0.03(+19.56%)
Feb 11, 2016 0.1590 0.1590 0.1590 0 -0.03(-13.87%)
Feb 10, 2016 0.1830 0.1846 0.1750 0.1846 20,500 +0.02(+9.49%)
Feb 05, 2016 0.1686 0.1686 0.1686 3 -0.01(-4.80%)
Feb 01, 2016 0.1771 0.1771 0.1771 0 +0.00(+2.19%)
Jan 27, 2016 0.1733 0.1733 0.1733 0 -0.00(-1.37%)
Jan 26, 2016 0.1870 0.1870 0.1757 0.1757 4,000 -0.02(-11.58%)
Jan 25, 2016 0.2000 0.2000 0.1987 0.1987 30,000 -0.01(-5.38%)
Jan 22, 2016 0.2004 0.2100 0.2004 0.2100 40,500 -0.06(-21.93%)
Jan 13, 2016 0.2690 0.2690 0.2690 0 -0.05(-15.88%)
Jan 08, 2016 0.3198 0.3198 0.3198 0 -0.01(-3.96%)
Dec 21, 2015 0.3330 0.3330 0.3330 0 +0.01(+3.90%)
Dec 17, 2015 0.3205 0.3205 0.3205 0 -0.02(-6.61%)
Dec 16, 2015 0.3432 0.3432 0.3432 0.3432 5,000 +0.00(+0.62%)
Dec 15, 2015 0.3411 0.3411 0.3411 0.3411 12,000 +0.04(+12.94%)
Dec 14, 2015 0.3020 0.3020 0.3020 0.3020 1,500 +0.02(+9.03%)
Dec 09, 2015 0.2770 0.2770 0.2770 0 -0.01(-4.48%)
Dec 07, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.94%)
Nov 12, 2015 0.2790 0.2790 0.2790 0 -0.03(-8.37%)
Nov 03, 2015 0.3045 0.3045 0.3045 0 +0.02(+8.32%)
Oct 27, 2015 0.2811 0.2811 0.2811 0 -0.01(-3.40%)
Oct 22, 2015 0.2910 0.2910 0.2910 0 -0.02(-5.03%)
Oct 21, 2015 0.2948 0.3064 0.2948 0.3064 20,000 +0.00(+0.13%)
Oct 20, 2015 0.2750 0.3092 0.2750 0.3060 185,100 +0.03(+12.62%)
Oct 19, 2015 0.2717 0.2717 0.2717 0.2717 1,300 +0.02(+8.81%)
Oct 16, 2015 0.2497 0.2497 0.2497 0.2497 2,000 +0.06(+32.89%)
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.