Skip to main content

Select Sands Corp (OP: SLSDF )

0.0067 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0095 0.0114 0.0095 0.0114 11,000 +0.00(+20.00%)
Apr 29, 2020 0.0095 0.0095 0.0095 0.0095 500 -0.00(-10.38%)
Apr 28, 2020 0.0080 0.0106 0.0080 0.0106 48,914 -0.00(-10.17%)
Apr 27, 2020 0.0119 0.0119 0.0080 0.0118 3,100 +0.00(+1.72%)
Apr 24, 2020 0.0067 0.0116 0.0067 0.0116 9,000 +0.00(+5.45%)
Apr 23, 2020 0.0106 0.0110 0.0106 0.0110 87,500 -0.00(-6.78%)
Apr 22, 2020 0.0092 0.0118 0.0092 0.0118 38,068 +0.00(+57.33%)
Apr 21, 2020 0.0114 0.0114 0.0075 0.0075 72,000 -0.00(-34.21%)
Apr 20, 2020 0.0110 0.0114 0.0110 0.0114 14,435 -0.00(-8.80%)
Apr 17, 2020 0.0129 0.0129 0.0076 0.0125 16,000 -0.00(-2.34%)
Apr 16, 2020 0.0156 0.0156 0.0128 0.0128 3,000 +0.00(+1.59%)
Apr 15, 2020 0.0156 0.0156 0.0126 0.0126 23,730 +0.00(+0.80%)
Apr 14, 2020 0.0100 0.0159 0.0100 0.0125 6,565 +0.01(+73.61%)
Apr 13, 2020 0.0100 0.0150 0.0072 0.0072 41,000 -0.00(-28.00%)
Apr 09, 2020 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Apr 08, 2020 0.0156 0.0156 0.0100 0.0100 8,144 -0.01(-36.31%)
Apr 06, 2020 0.0157 0.0157 0.0157 0 +0.00(+31.93%)
Apr 03, 2020 0.0119 0.0119 0.0119 0.0119 100 +0.00(+22.68%)
Apr 02, 2020 0.0117 0.0117 0.0095 0.0097 29,861 -0.00(-17.80%)
Apr 01, 2020 0.0119 0.0119 0.0094 0.0118 22,900 +0.00(+1.72%)
Mar 31, 2020 0.0116 0.0116 0.0116 0.0116 10,000 -0.00(-2.52%)
Mar 30, 2020 0.0230 0.0230 0.0119 0.0119 97,962 -0.01(-33.89%)
Mar 27, 2020 0.0158 0.0230 0.0154 0.0180 36,400 -0.01(-21.74%)
Mar 26, 2020 0.0150 0.0230 0.0150 0.0230 66,100 +0.01(+96.58%)
Mar 25, 2020 0.0117 0.0117 0.0117 0.0117 1,000 +0.00(+14.71%)
Mar 24, 2020 0.0102 0.0102 0.0102 0.0102 11,000 -0.00(-5.56%)
Mar 23, 2020 0.0070 0.0115 0.0070 0.0108 3,000 +0.00(+16.13%)
Mar 20, 2020 0.0106 0.0106 0.0093 0.0093 12,500 -0.00(-10.58%)
Mar 19, 2020 0.0104 0.0104 0.0097 0.0104 5,940 -0.00(-10.34%)
Mar 18, 2020 0.0116 0.0116 0.0116 0.0116 4,324 +0.00(+0.00%)
Mar 17, 2020 0.0116 0.0116 0.0116 0.0116 3,300 +0.00(+16.00%)
Mar 16, 2020 0.0100 0.0100 0.0051 0.0100 88,000 -0.00(-9.91%)
Mar 13, 2020 0.0100 0.0121 0.0100 0.0111 43,900 -0.00(-30.62%)
Mar 11, 2020 0.0160 0.0160 0.0160 0 +0.00(+2.56%)
Mar 10, 2020 0.0075 0.0156 0.0075 0.0156 24,700 +0.00(+27.87%)
Mar 09, 2020 0.0141 0.0160 0.0087 0.0122 100,008 -0.01(-32.22%)
Mar 06, 2020 0.0237 0.0237 0.0150 0.0180 102,000 -0.00(-10.89%)
Mar 05, 2020 0.0202 0.0202 0.0202 0.0202 1,914 -0.00(-0.49%)
Mar 04, 2020 0.0250 0.0250 0.0170 0.0203 14,000 +0.00(+4.64%)
Mar 03, 2020 0.0135 0.0200 0.0135 0.0194 83,419 -0.00(-3.00%)
Mar 02, 2020 0.0170 0.0204 0.0135 0.0200 33,210 -0.00(-3.38%)
Feb 28, 2020 0.0207 0.0207 0.0207 25 +0.00(+0.00%)
Feb 27, 2020 0.0170 0.0243 0.0170 0.0207 79,522 -0.00(-15.51%)
Feb 26, 2020 0.0228 0.0245 0.0228 0.0245 2,000 +0.00(+5.60%)
Feb 25, 2020 0.0208 0.0244 0.0208 0.0232 11,100 +0.00(+21.47%)
Feb 24, 2020 0.0228 0.0228 0.0191 0.0191 4,000 -0.00(-5.91%)
Feb 21, 2020 0.0203 0.0203 0.0203 0.0203 1,000 -0.00(-17.14%)
Feb 20, 2020 0.0132 0.0245 0.0132 0.0245 18,100 +0.00(+9.87%)
Feb 19, 2020 0.0226 0.0245 0.0223 0.0223 18,715 -0.00(-8.98%)
Feb 18, 2020 0.0143 0.0245 0.0143 0.0245 12,800 +0.00(+20.10%)
Feb 14, 2020 0.0143 0.0234 0.0143 0.0204 16,000 -0.00(-7.27%)
Feb 13, 2020 0.0174 0.0220 0.0174 0.0220 11,000 -0.00(-2.65%)
Feb 12, 2020 0.0226 0.0226 0.0226 0.0226 17,000 +0.00(+20.21%)
Feb 10, 2020 0.0188 0.0188 0.0188 0 -0.00(-7.39%)
Feb 07, 2020 0.0229 0.0229 0.0203 0.0203 15,000 +0.00(+12.15%)
Feb 05, 2020 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Feb 04, 2020 0.0172 0.0180 0.0172 0.0180 13,999 -0.01(-26.83%)
Jan 31, 2020 0.0246 0.0246 0.0246 0 -0.00(-0.40%)
Jan 29, 2020 0.0247 0.0247 0.0247 0 +0.00(+0.41%)
Jan 28, 2020 0.0210 0.0246 0.0210 0.0246 6,799 +0.00(+0.00%)
Jan 23, 2020 0.0246 0.0246 0.0246 0 -0.00(-14.29%)
Jan 17, 2020 0.0287 0.0287 0.0287 0 -0.00(-0.35%)
Jan 16, 2020 0.0175 0.0288 0.0175 0.0288 172,607 +0.01(+61.80%)
Jan 15, 2020 0.0154 0.0191 0.0139 0.0178 7,835 -0.00(-4.30%)
Jan 13, 2020 0.0186 0.0186 0.0186 0 +0.00(+23.18%)
Jan 10, 2020 0.0150 0.0201 0.0150 0.0151 15,500 -0.00(-14.20%)
Jan 09, 2020 0.0176 0.0176 0.0176 0.0176 6,600 -0.00(-2.22%)
Jan 08, 2020 0.0155 0.0198 0.0155 0.0180 22,001 +0.00(+12.50%)
Jan 07, 2020 0.0200 0.0200 0.0160 0.0160 13,000 -0.00(-15.79%)
Jan 06, 2020 0.0155 0.0190 0.0155 0.0190 5,000 -0.00(-5.00%)
Jan 03, 2020 0.0244 0.0244 0.0200 0.0200 12,500 +0.00(+0.00%)
Jan 02, 2020 0.0205 0.0205 0.0200 0.0200 17,500 -0.00(-9.50%)
Dec 31, 2019 0.0200 0.0221 0.0150 0.0221 109,600 +0.00(+10.50%)
Dec 30, 2019 0.0200 0.0231 0.0155 0.0200 82,488 -0.00(-4.76%)
Dec 27, 2019 0.0194 0.0210 0.0149 0.0210 334,900 +0.00(+16.67%)
Dec 26, 2019 0.0238 0.0239 0.0140 0.0180 47,000 +0.00(+10.43%)
Dec 24, 2019 0.0150 0.0164 0.0150 0.0163 100,000 +0.00(+6.54%)
Dec 23, 2019 0.0147 0.0153 0.0137 0.0153 21,700 +0.00(+0.66%)
Dec 20, 2019 0.0140 0.0205 0.0140 0.0152 435,500 +0.00(+8.57%)
Dec 19, 2019 0.0140 0.0145 0.0140 0.0140 12,500 -0.00(-8.50%)
Dec 18, 2019 0.0106 0.0198 0.0106 0.0153 41,550 +0.00(+5.52%)
Dec 17, 2019 0.0247 0.0247 0.0143 0.0145 695,900 -0.00(-16.67%)
Dec 16, 2019 0.0191 0.0200 0.0137 0.0174 505,150 +0.00(+21.68%)
Dec 13, 2019 0.0200 0.0200 0.0139 0.0143 185,000 -0.00(-4.67%)
Dec 12, 2019 0.0196 0.0200 0.0150 0.0150 47,710 -0.00(-23.86%)
Dec 11, 2019 0.0133 0.0197 0.0133 0.0197 168,000 +0.00(+11.93%)
Dec 10, 2019 0.0170 0.0206 0.0170 0.0176 163,583 -0.01(-24.14%)
Dec 09, 2019 0.0200 0.0246 0.0171 0.0232 25,100 +0.00(+2.65%)
Dec 06, 2019 0.0264 0.0273 0.0189 0.0226 74,000 -0.00(-17.52%)
Dec 05, 2019 0.0152 0.0367 0.0150 0.0274 976,175 +0.01(+110.77%)
Dec 04, 2019 0.0101 0.0150 0.0101 0.0130 72,772 +0.00(+27.45%)
Dec 03, 2019 0.0102 0.0130 0.0102 0.0102 6,800 -0.00(-15.00%)
Dec 02, 2019 0.0120 0.0120 0.0120 0.0120 31,000 +0.00(+15.38%)
Nov 29, 2019 0.0130 0.0130 0.0103 0.0104 12,000 +0.00(+2.97%)
Nov 27, 2019 0.0098 0.0101 0.0098 0.0101 20,200 +0.00(+18.82%)
Nov 26, 2019 0.0100 0.0126 0.0025 0.0085 175,000 -0.00(-15.00%)
Nov 25, 2019 0.0100 0.0100 0.0100 0.0100 1,455 -0.01(-34.21%)
Nov 19, 2019 0.0152 0.0152 0.0152 0 +0.00(+49.02%)
Nov 18, 2019 0.0115 0.0115 0.0102 0.0102 35,827 -0.00(-12.07%)
Nov 15, 2019 0.0100 0.0116 0.0100 0.0116 11,000 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0124 0.0100 0.0116 139,363 -0.00(-11.45%)
Nov 13, 2019 0.0114 0.0131 0.0114 0.0131 109,000 +0.00(+29.70%)
Nov 12, 2019 0.0101 0.0101 0.0101 0.0101 10,000 +0.00(+1.00%)
Nov 08, 2019 0.0100 0.0100 0.0100 0 -0.00(-5.66%)
Nov 07, 2019 0.0110 0.0110 0.0106 0.0106 75,115 -0.00(-3.64%)
Nov 06, 2019 0.0114 0.0114 0.0110 0.0110 87,000 -0.00(-9.09%)
Nov 05, 2019 0.0121 0.0122 0.0121 0.0121 14,000 +0.00(+5.22%)
Nov 04, 2019 0.0200 0.0200 0.0115 0.0115 1,519 -0.00(-12.21%)
Nov 01, 2019 0.0114 0.0131 0.0114 0.0131 19,000 +0.00(+29.70%)
Oct 31, 2019 0.0101 0.0101 0.0101 0.0101 1,000 -0.01(-33.11%)
Oct 29, 2019 0.0151 0.0151 0.0151 0 +0.00(+0.00%)
Oct 28, 2019 0.0127 0.0151 0.0127 0.0151 42,000 +0.00(+39.81%)
Oct 25, 2019 0.0108 0.0108 0.0108 0.0108 2,000 -0.00(-28.48%)
Oct 21, 2019 0.0151 0.0151 0.0151 0 +0.00(+42.45%)
Oct 18, 2019 0.0180 0.0180 0.0106 0.0106 12,000 +0.00(+3.92%)
Oct 17, 2019 0.0127 0.0127 0.0102 0.0102 44,335 -0.00(-19.05%)
Oct 16, 2019 0.0151 0.0151 0.0101 0.0126 2,540 -0.00(-16.56%)
Oct 15, 2019 0.0146 0.0151 0.0110 0.0151 120,142 +0.00(+5.59%)
Oct 14, 2019 0.0135 0.0143 0.0135 0.0143 12,000 -0.00(-5.30%)
Oct 11, 2019 0.0150 0.0151 0.0150 0.0151 101,000 +0.00(+3.42%)
Oct 08, 2019 0.0146 0.0146 0.0146 0 +0.00(+8.15%)
Oct 07, 2019 0.0135 0.0135 0.0135 0.0135 3,200 -0.00(-15.63%)
Oct 03, 2019 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Oct 01, 2019 0.0150 0.0150 0.0150 0 +0.00(+2.04%)
Sep 30, 2019 0.0157 0.0157 0.0147 0.0147 2,000 +0.00(+7.30%)
Sep 27, 2019 0.0137 0.0137 0.0137 0.0137 500 -0.00(-0.72%)
Sep 26, 2019 0.0199 0.0199 0.0138 0.0138 66,470 -0.00(-21.59%)
Sep 25, 2019 0.0176 0.0176 0.0176 0.0176 91,000 -0.00(-12.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 7,562 +0.00(+0.50%)
Sep 23, 2019 0.0181 0.0199 0.0176 0.0199 253,500 +0.00(+0.00%)
Sep 20, 2019 0.0178 0.0199 0.0178 0.0199 11,000 -0.00(-0.50%)
Sep 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+6.38%)
Sep 17, 2019 0.0199 0.0206 0.0188 0.0188 14,398 +0.00(+8.05%)
Sep 16, 2019 0.0207 0.0207 0.0174 0.0174 117,200 -0.00(-0.57%)
Sep 13, 2019 0.0175 0.0185 0.0175 0.0175 12,500 +0.00(+15.13%)
Sep 12, 2019 0.0179 0.0179 0.0152 0.0152 45,900 -0.00(-4.40%)
Sep 11, 2019 0.0161 0.0161 0.0159 0.0159 2,000 -0.00(-1.24%)
Sep 10, 2019 0.0150 0.0161 0.0141 0.0161 138,887 +0.00(+3.21%)
Sep 09, 2019 0.0150 0.0158 0.0150 0.0156 22,640 -0.00(-1.89%)
Sep 06, 2019 0.0150 0.0159 0.0150 0.0159 51,000 +0.00(+4.61%)
Sep 05, 2019 0.0150 0.0152 0.0150 0.0152 71,996 +0.00(+1.33%)
Sep 04, 2019 0.0150 0.0150 0.0150 0.0150 13,260 -0.00(-5.66%)
Sep 03, 2019 0.0150 0.0159 0.0150 0.0159 23,198 -0.00(-4.22%)
Aug 30, 2019 0.0166 0.0166 0.0166 0.0166 103,400 +0.00(+0.00%)
Aug 29, 2019 0.0160 0.0166 0.0150 0.0166 51,500 +0.00(+22.06%)
Aug 28, 2019 0.0161 0.0161 0.0109 0.0136 198,947 -0.00(-24.44%)
Aug 27, 2019 0.0181 0.0214 0.0180 0.0180 173,600 -0.01(-26.53%)
Aug 26, 2019 0.0248 0.0248 0.0245 0.0245 65,534 +0.00(+3.81%)
Aug 23, 2019 0.0189 0.0236 0.0180 0.0236 141,700 +0.01(+31.11%)
Aug 22, 2019 0.0214 0.0214 0.0180 0.0180 9,200 -0.00(-15.09%)
Aug 21, 2019 0.0200 0.0212 0.0200 0.0212 8,600 +0.00(+6.00%)
Aug 20, 2019 0.0205 0.0205 0.0200 0.0200 165,100 +0.00(+0.00%)
Aug 19, 2019 0.0228 0.0228 0.0200 0.0200 225,250 -0.00(-11.50%)
Aug 16, 2019 0.0263 0.0263 0.0226 0.0226 70,000 -0.00(-5.83%)
Aug 15, 2019 0.0271 0.0271 0.0220 0.0240 37,000 -0.00(-16.08%)
Aug 14, 2019 0.0263 0.0300 0.0239 0.0286 39,500 +0.00(+4.38%)
Aug 12, 2019 0.0274 0.0274 0.0274 0 -0.00(-12.74%)
Aug 09, 2019 0.0265 0.0329 0.0265 0.0314 107,000 -0.01(-18.23%)
Aug 08, 2019 0.0384 0.0384 0.0384 0.0384 2,129 +0.00(+11.95%)
Aug 06, 2019 0.0343 0.0343 0.0343 0 +0.00(+0.88%)
Aug 02, 2019 0.0340 0.0340 0.0340 0 -0.01(-14.79%)
Aug 01, 2019 0.0400 0.0430 0.0390 0.0399 82,511 -0.00(-1.72%)
Jul 31, 2019 0.0495 0.0495 0.0406 0.0406 11,000 +0.00(+1.00%)
Jul 30, 2019 0.0428 0.0467 0.0402 0.0402 269,351 -0.00(-7.59%)
Jul 26, 2019 0.0435 0.0435 0.0435 0 +0.00(+4.07%)
Jul 25, 2019 0.0427 0.0427 0.0418 0.0418 4,945 -0.00(-3.69%)
Jul 24, 2019 0.0430 0.0434 0.0430 0.0434 20,800 +0.00(+0.93%)
Jul 23, 2019 0.0400 0.0430 0.0400 0.0430 3,400 -0.00(-1.15%)
Jul 22, 2019 0.0420 0.0448 0.0400 0.0435 70,499 -0.00(-4.81%)
Jul 19, 2019 0.0411 0.0460 0.0411 0.0457 44,700 +0.01(+12.56%)
Jul 18, 2019 0.0406 0.0406 0.0406 0.0406 7,000 -0.01(-11.55%)
Jul 16, 2019 0.0459 0.0459 0.0459 0 +0.00(+2.00%)
Jul 15, 2019 0.0471 0.0471 0.0438 0.0450 21,660 -0.00(-4.46%)
Jul 12, 2019 0.0472 0.0472 0.0470 0.0471 27,600 +0.00(+0.43%)
Jul 11, 2019 0.0375 0.0469 0.0375 0.0469 2,300 +0.00(+6.35%)
Jul 10, 2019 0.0469 0.0469 0.0441 0.0441 7,100 +0.00(+2.56%)
Jul 09, 2019 0.0458 0.0458 0.0430 0.0430 157,000 -0.01(-14.00%)
Jul 08, 2019 0.0545 0.0545 0.0500 0.0500 115,000 +0.00(+10.13%)
Jul 05, 2019 0.0420 0.0496 0.0420 0.0454 2,900 -0.00(-6.97%)
Jul 03, 2019 0.0490 0.0546 0.0488 0.0488 15,500 -0.00(-5.24%)
Jul 02, 2019 0.0500 0.0515 0.0500 0.0515 7,000 -0.01(-12.71%)
Jul 01, 2019 0.0440 0.0590 0.0440 0.0590 1,200 +0.00(+8.06%)
Jun 28, 2019 0.0458 0.0546 0.0458 0.0546 2,000 +0.00(+8.33%)
Jun 27, 2019 0.0507 0.0507 0.0504 0.0504 2,000 +0.00(+2.23%)
Jun 26, 2019 0.0485 0.0506 0.0485 0.0493 3,000 +0.00(+0.61%)
Jun 25, 2019 0.0454 0.0490 0.0410 0.0490 35,000 +0.00(+8.65%)
Jun 24, 2019 0.0451 0.0451 0.0451 0.0451 1,000 -0.00(-9.80%)
Jun 21, 2019 0.0472 0.0500 0.0472 0.0500 36,500 +0.00(+1.63%)
Jun 20, 2019 0.0537 0.0537 0.0447 0.0492 43,850 -0.01(-12.46%)
Jun 19, 2019 0.0524 0.0562 0.0524 0.0562 20,000 +0.00(+5.44%)
Jun 18, 2019 0.0500 0.0533 0.0500 0.0533 1,000 +0.00(+1.52%)
Jun 17, 2019 0.0546 0.0546 0.0525 0.0525 20,085 +0.00(+0.00%)
Jun 14, 2019 0.0533 0.0533 0.0525 0.0525 10,400 +0.00(+0.00%)
Jun 13, 2019 0.0535 0.0535 0.0525 0.0525 30,200 +0.00(+5.00%)
Jun 12, 2019 0.0540 0.0540 0.0500 0.0500 4,160 -0.00(-6.89%)
Jun 11, 2019 0.0550 0.0575 0.0480 0.0537 11,149 -0.00(-6.93%)
Jun 10, 2019 0.0558 0.0577 0.0548 0.0577 3,000 +0.00(+0.17%)
Jun 07, 2019 0.0576 0.0576 0.0576 0.0576 1,000 -0.00(-2.37%)
Jun 06, 2019 0.0635 0.0670 0.0549 0.0590 46,000 -0.00(-4.84%)
Jun 05, 2019 0.0644 0.0670 0.0620 0.0620 52,799 -0.01(-10.14%)
Jun 04, 2019 0.0690 0.0690 0.0690 0.0690 1,000 +0.01(+23.21%)
Jun 03, 2019 0.0604 0.0670 0.0549 0.0560 39,500 +0.00(+2.75%)
May 31, 2019 0.0598 0.0598 0.0545 0.0545 14,700 -0.01(-9.17%)
May 30, 2019 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-10.45%)
May 29, 2019 0.0602 0.0670 0.0602 0.0670 2,500 -0.00(-6.56%)
May 24, 2019 0.0717 0.0717 0.0717 0 +0.00(+2.43%)
May 23, 2019 0.0700 0.0700 0.0700 0.0700 2,800 -0.00(-3.31%)
May 22, 2019 0.0695 0.0724 0.0695 0.0724 13,000 +0.00(+0.70%)
May 21, 2019 0.0700 0.0719 0.0600 0.0719 41,552 -0.01(-9.90%)
May 20, 2019 0.0700 0.0798 0.0700 0.0798 1,000 +0.01(+21.28%)
May 17, 2019 0.0658 0.0658 0.0658 0.0658 1,000 +0.00(+2.97%)
May 16, 2019 0.0600 0.0639 0.0600 0.0639 50,160 +0.00(+6.50%)
May 15, 2019 0.0600 0.0600 0.0600 0.0600 3,727 +0.00(+0.00%)
May 14, 2019 0.0682 0.0682 0.0600 0.0600 2,583 +0.00(+0.00%)
May 13, 2019 0.0639 0.0639 0.0600 0.0600 4,000 +0.00(+6.57%)
May 10, 2019 0.0612 0.0612 0.0563 0.0563 4,500 -0.01(-17.08%)
May 08, 2019 0.0679 0.0679 0.0679 0 +0.00(+7.78%)
May 07, 2019 0.0600 0.0630 0.0600 0.0630 11,900 +0.00(+5.00%)
May 06, 2019 0.0681 0.0681 0.0600 0.0600 11,800 -0.01(-12.02%)
May 03, 2019 0.0682 0.0682 0.0579 0.0682 7,000 +0.00(+0.44%)
May 02, 2019 0.0660 0.0680 0.0540 0.0679 220,250 -0.00(-0.15%)
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.