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

Select Sands Corp (OP: SLSDF )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 20, 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 (%)
Apr 28, 2017 1.110 1.139 1.086 1.120 55,100 +0.00(+0.02%)
Apr 27, 2017 1.160 1.161 1.110 1.120 43,047 -0.04(-3.47%)
Apr 26, 2017 1.128 1.160 1.110 1.160 35,835 +0.04(+3.57%)
Apr 25, 2017 1.078 1.130 1.078 1.120 53,714 +0.02(+1.82%)
Apr 24, 2017 1.121 1.121 1.070 1.100 99,024 +0.00(+0.00%)
Apr 21, 2017 1.178 1.178 1.080 1.100 160,518 -0.09(-7.56%)
Apr 20, 2017 1.200 1.207 1.160 1.190 42,127 +0.01(+0.85%)
Apr 19, 2017 1.240 1.240 1.180 1.180 73,500 -0.01(-0.84%)
Apr 18, 2017 1.240 1.240 1.170 1.190 83,244 -0.04(-3.25%)
Apr 17, 2017 1.330 1.400 1.200 1.230 262,586 -0.10(-7.85%)
Apr 13, 2017 1.170 1.350 1.170 1.335 493,416 +0.18(+15.46%)
Apr 12, 2017 1.170 1.180 1.150 1.156 55,500 -0.01(-0.74%)
Apr 11, 2017 1.180 1.180 1.140 1.165 63,177 -0.01(-0.46%)
Apr 10, 2017 1.100 1.180 1.100 1.170 57,475 +0.07(+6.36%)
Apr 07, 2017 1.086 1.110 1.065 1.100 58,000 +0.03(+2.77%)
Apr 06, 2017 1.080 1.090 1.040 1.070 40,164 +0.02(+1.94%)
Apr 05, 2017 1.055 1.080 1.050 1.050 60,250 +0.01(+0.99%)
Apr 04, 2017 1.050 1.080 1.030 1.040 80,856 -0.00(-0.03%)
Apr 03, 2017 1.040 1.070 1.027 1.040 48,975 -0.00(-0.15%)
Mar 31, 2017 1.070 1.100 0.9900 1.042 427,715 -0.05(-4.32%)
Mar 30, 2017 1.150 1.150 1.050 1.089 195,268 -0.03(-2.80%)
Mar 29, 2017 1.168 1.171 1.120 1.120 191,583 -0.04(-3.11%)
Mar 28, 2017 1.170 1.181 1.147 1.156 325,579 -0.01(-1.20%)
Mar 27, 2017 1.170 1.220 1.110 1.170 96,687 +0.00(+0.09%)
Mar 24, 2017 1.180 1.200 1.140 1.169 120,240 -0.00(-0.13%)
Mar 23, 2017 1.152 1.171 1.124 1.171 21,330 +0.05(+4.63%)
Mar 22, 2017 1.190 1.190 1.078 1.119 90,450 -0.04(-3.56%)
Mar 21, 2017 1.180 1.180 1.100 1.160 162,148 -0.01(-0.64%)
Mar 20, 2017 1.195 1.250 1.147 1.167 270,693 -0.00(-0.21%)
Mar 17, 2017 1.085 1.190 1.085 1.170 393,476 +0.16(+15.84%)
Mar 16, 2017 1.060 1.060 0.9900 1.010 45,759 -0.05(-4.66%)
Mar 15, 2017 1.030 1.080 0.9837 1.059 564,414 +0.07(+6.87%)
Mar 14, 2017 1.061 1.061 0.9808 0.9913 182,402 -0.08(-7.70%)
Mar 13, 2017 1.030 1.080 1.030 1.074 68,830 +0.05(+5.29%)
Mar 10, 2017 1.026 1.060 0.9900 1.020 79,746 +0.02(+2.00%)
Mar 09, 2017 1.035 1.070 0.9960 1.000 229,681 -0.04(-3.85%)
Mar 08, 2017 1.190 1.190 1.040 1.040 318,937 -0.13(-10.83%)
Mar 07, 2017 1.140 1.231 1.130 1.166 116,280 +0.05(+4.13%)
Mar 06, 2017 1.050 1.143 1.048 1.120 100,292 +0.02(+1.82%)
Mar 03, 2017 1.140 1.170 1.100 1.100 98,045 -0.04(-3.51%)
Mar 02, 2017 1.150 1.261 1.140 1.140 170,928 -0.01(-0.87%)
Mar 01, 2017 1.069 1.150 1.050 1.150 435,156 +0.06(+5.50%)
Feb 28, 2017 1.050 1.130 1.050 1.090 446,374 +0.04(+3.54%)
Feb 27, 2017 1.095 1.100 1.035 1.053 280,552 -0.08(-7.37%)
Feb 24, 2017 1.070 1.137 1.040 1.137 337,988 +0.05(+4.27%)
Feb 23, 2017 1.145 1.172 1.050 1.090 66,376 -0.03(-2.94%)
Feb 22, 2017 1.073 1.145 1.050 1.123 160,728 +0.04(+3.98%)
Feb 21, 2017 1.100 1.130 0.9900 1.080 234,076 -0.02(-1.44%)
Feb 17, 2017 1.096 1.096 1.096 0 -0.07(-6.34%)
Feb 16, 2017 1.220 1.220 1.145 1.170 133,843 -0.03(-2.81%)
Feb 15, 2017 1.270 1.278 1.150 1.204 219,143 -0.07(-5.29%)
Feb 14, 2017 1.400 1.400 1.200 1.271 262,824 -0.11(-7.90%)
Feb 13, 2017 1.449 1.450 1.380 1.380 38,484 -0.06(-4.12%)
Feb 10, 2017 1.409 1.490 1.380 1.439 121,186 +0.06(+4.30%)
Feb 09, 2017 1.384 1.400 1.342 1.380 72,709 +0.06(+4.55%)
Feb 08, 2017 1.430 1.430 1.294 1.320 117,124 -0.09(-6.38%)
Feb 07, 2017 1.460 1.520 1.295 1.410 162,931 -0.09(-6.00%)
Feb 06, 2017 1.425 1.551 1.411 1.500 172,054 +0.05(+3.45%)
Feb 03, 2017 1.300 1.450 1.294 1.450 254,489 +0.15(+11.54%)
Feb 02, 2017 1.240 1.300 1.200 1.300 50,242 +0.08(+6.31%)
Feb 01, 2017 1.200 1.223 1.170 1.223 104,516 +0.02(+1.64%)
Jan 31, 2017 1.205 1.250 1.150 1.203 199,365 -0.02(-1.72%)
Jan 30, 2017 1.260 1.260 1.180 1.224 123,784 -0.00(-0.15%)
Jan 27, 2017 1.271 1.300 1.200 1.226 168,191 -0.04(-3.33%)
Jan 26, 2017 1.249 1.333 1.249 1.268 299,129 +0.01(+0.65%)
Jan 25, 2017 1.228 1.340 1.224 1.260 273,900 +0.06(+4.66%)
Jan 24, 2017 1.220 1.246 1.170 1.204 88,239 -0.03(-2.60%)
Jan 23, 2017 1.288 1.301 1.108 1.236 142,837 -0.07(-5.01%)
Jan 20, 2017 1.367 1.367 1.301 1.301 349,500 -0.06(-4.32%)
Jan 19, 2017 1.190 1.372 1.190 1.360 323,385 +0.16(+13.33%)
Jan 18, 2017 1.180 1.230 1.180 1.200 195,967 +0.01(+0.84%)
Jan 17, 2017 1.200 1.210 1.163 1.190 273,429 +0.05(+4.76%)
Jan 13, 2017 1.136 1.136 1.136 0 -0.06(-4.70%)
Jan 12, 2017 1.165 1.230 1.147 1.192 230,845 +0.05(+4.32%)
Jan 11, 2017 1.100 1.145 1.030 1.143 78,456 +0.09(+8.82%)
Jan 10, 2017 1.050 1.063 1.020 1.050 63,029 +0.03(+2.85%)
Jan 09, 2017 1.008 1.062 0.9997 1.021 82,311 +0.03(+3.12%)
Jan 06, 2017 0.9791 1.001 0.9328 0.9900 94,021 +0.01(+1.38%)
Jan 05, 2017 1.065 1.100 0.9600 0.9765 393,920 -0.09(-8.18%)
Jan 04, 2017 1.010 1.070 0.9268 1.063 402,195 +0.10(+10.78%)
Jan 03, 2017 0.9000 0.9600 0.8723 0.9600 117,958 +0.09(+10.60%)
Dec 30, 2016 0.8680 0.8680 0.8680 0 +0.08(+10.86%)
Dec 29, 2016 0.7772 0.7830 0.7600 0.7830 32,300 +0.02(+2.74%)
Dec 28, 2016 0.7800 0.8004 0.7470 0.7621 105,400 -0.04(-4.74%)
Dec 27, 2016 0.7200 0.8400 0.7200 0.8000 4,850 +0.08(+11.11%)
Dec 23, 2016 0.7200 0.7200 0.7200 0 +0.08(+12.08%)
Dec 22, 2016 0.6616 0.7000 0.6424 0.6424 19,367 -0.03(-4.59%)
Dec 21, 2016 0.7050 0.7050 0.6733 0.6733 35,156 -0.01(-1.91%)
Dec 20, 2016 0.6898 0.6898 0.6864 0.6864 9,250 +0.04(+6.24%)
Dec 19, 2016 0.6400 0.6550 0.6400 0.6461 22,480 +0.01(+2.23%)
Dec 16, 2016 0.6031 0.6600 0.6031 0.6320 100,154 +0.02(+3.76%)
Dec 15, 2016 0.6800 0.6800 0.5970 0.6091 665,545 -0.02(-3.16%)
Dec 14, 2016 0.7000 0.7000 0.6290 0.6290 79,500 -0.06(-8.04%)
Dec 13, 2016 0.6907 0.6990 0.6750 0.6840 118,795 -0.03(-4.07%)
Dec 12, 2016 0.7339 0.7400 0.7130 0.7130 144,084 -0.01(-1.38%)
Dec 09, 2016 0.7400 0.7570 0.7230 0.7230 65,785 -0.02(-2.30%)
Dec 08, 2016 0.7390 0.7400 0.7100 0.7400 26,700 +0.00(+0.00%)
Dec 07, 2016 0.7493 0.7493 0.7400 0.7400 4,000 -0.02(-2.00%)
Dec 06, 2016 0.7600 0.8000 0.7551 0.7551 82,700 +0.00(+0.51%)
Dec 05, 2016 0.7433 0.7513 0.7200 0.7513 11,600 +0.03(+4.35%)
Dec 02, 2016 0.7410 0.7641 0.7030 0.7200 137,326 -0.03(-4.51%)
Dec 01, 2016 0.7818 0.7980 0.7448 0.7540 51,450 +0.00(+0.01%)
Nov 30, 2016 0.6826 0.7720 0.6800 0.7539 48,550 +0.11(+17.41%)
Nov 29, 2016 0.6422 0.6422 0.6370 0.6421 10,000 +0.01(+1.92%)
Nov 28, 2016 0.6471 0.6680 0.6300 0.6300 18,780 -0.02(-2.42%)
Nov 25, 2016 0.6456 0.6456 0.6456 0.6456 2,500 +0.01(+1.49%)
Nov 23, 2016 0.6361 0.6361 0.6361 0 -0.01(-1.32%)
Nov 22, 2016 0.6441 0.6452 0.6441 0.6446 124,500 -0.01(-0.98%)
Nov 21, 2016 0.6820 0.6850 0.6312 0.6510 267,555 -0.02(-2.57%)
Nov 18, 2016 0.6236 0.6682 0.6100 0.6682 41,000 +0.04(+6.69%)
Nov 17, 2016 0.6300 0.6300 0.6263 0.6263 10,000 -0.03(-5.11%)
Nov 16, 2016 0.6500 0.6600 0.6426 0.6600 16,500 +0.01(+1.69%)
Nov 15, 2016 0.6454 0.6730 0.6454 0.6490 51,246 +0.02(+2.93%)
Nov 14, 2016 0.6750 0.6758 0.6100 0.6305 66,121 -0.05(-6.88%)
Nov 11, 2016 0.7226 0.7226 0.6555 0.6771 163,362 -0.05(-6.56%)
Nov 10, 2016 0.7810 0.7810 0.7246 0.7246 163,666 +0.01(+1.63%)
Nov 09, 2016 0.6732 0.7207 0.6732 0.7130 452,405 +0.02(+2.31%)
Nov 08, 2016 0.7500 0.7500 0.6958 0.6969 149,202 -0.00(-0.54%)
Nov 07, 2016 0.7430 0.7430 0.6990 0.7007 253,950 -0.04(-5.36%)
Nov 04, 2016 0.7280 0.7405 0.7180 0.7404 109,400 +0.03(+4.62%)
Nov 03, 2016 0.7600 0.7600 0.7077 0.7077 31,200 -0.03(-3.98%)
Nov 02, 2016 0.7880 0.7880 0.7271 0.7370 62,040 -0.01(-1.60%)
Nov 01, 2016 0.7490 0.7490 0.7490 0.7490 1,370 +0.04(+6.08%)
Oct 31, 2016 0.8024 0.8024 0.7061 0.7061 11,000 -0.10(-12.83%)
Oct 28, 2016 0.7950 0.8400 0.7746 0.8100 142,057 +0.07(+9.46%)
Oct 27, 2016 0.7220 0.7894 0.6972 0.7400 33,100 +0.00(+0.45%)
Oct 26, 2016 0.7200 0.7367 0.6470 0.7367 47,815 +0.00(+0.50%)
Oct 25, 2016 0.8690 0.8690 0.6800 0.7330 90,275 -0.10(-12.00%)
Oct 24, 2016 0.9020 0.9020 0.7938 0.8330 128,201 -0.03(-3.03%)
Oct 21, 2016 0.8580 0.8930 0.8400 0.8590 93,444 -0.02(-2.39%)
Oct 20, 2016 0.8460 0.9000 0.8063 0.8800 422,136 +0.04(+4.62%)
Oct 19, 2016 0.6970 0.8600 0.6970 0.8411 146,959 +0.17(+24.42%)
Oct 18, 2016 0.6569 0.6957 0.6360 0.6760 24,850 +0.01(+1.20%)
Oct 17, 2016 0.6590 0.6795 0.6492 0.6680 167,449 +0.03(+4.93%)
Oct 14, 2016 0.6520 0.7500 0.6366 0.6366 351,225 +0.05(+8.86%)
Oct 13, 2016 0.5758 0.6000 0.5758 0.5848 30,333 -0.00(-0.03%)
Oct 12, 2016 0.6300 0.6300 0.5850 0.5850 130,000 -0.02(-2.64%)
Oct 11, 2016 0.5948 0.6181 0.5646 0.6009 21,230 -0.03(-4.62%)
Oct 10, 2016 0.6300 0.6300 0.6300 0.6300 100 +0.04(+6.35%)
Oct 07, 2016 0.6386 0.6397 0.5900 0.5924 54,000 -0.04(-6.53%)
Oct 06, 2016 0.5855 0.6454 0.5649 0.6338 227,649 +0.04(+7.42%)
Oct 05, 2016 0.5580 0.6463 0.5580 0.5900 163,723 +0.08(+14.96%)
Oct 04, 2016 0.4506 0.5132 0.4500 0.5132 63,900 +0.01(+2.64%)
Oct 03, 2016 0.5140 0.5140 0.4640 0.5000 34,600 -0.05(-9.09%)
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%)
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.