Quantcast

Solitario Zinc Corp. Common Stock Historical Stock Prices

XPL 
$0.32
*  
unch
unch
Get XPL Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading XPL now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.3199 0.325 0.312 0.32 62,658
11/20/2018 0.312 0.325 0.312 0.32 62,658
11/19/2018 0.307 0.32 0.307 0.32 26,757
11/16/2018 0.3103 0.3249 0.3003 0.3095 58,834
11/15/2018 0.295 0.3079 0.2945 0.3053 80,381
11/14/2018 0.306 0.3076 0.2907 0.295 53,093
11/13/2018 0.28 0.3025 0.28 0.3 132,545
11/12/2018 0.307 0.309 0.28 0.28 64,371
11/09/2018 0.311 0.3116 0.3015 0.302 27,782
11/08/2018 0.315 0.316 0.3075 0.3075 65,279
11/07/2018 0.3052 0.3125 0.3051 0.3125 103,857
11/06/2018 0.3101 0.3141 0.3052 0.3099 40,939
11/05/2018 0.313 0.3198 0.31 0.31 32,600
11/02/2018 0.3139 0.325 0.3139 0.3202 31,846
11/01/2018 0.311 0.3198 0.3051 0.3106 75,396
10/31/2018 0.3101 0.3101 0.3002 0.31 24,637
10/30/2018 0.307 0.314 0.3042 0.3066 36,111
10/29/2018 0.3 0.3135 0.2985 0.3092 66,649
10/26/2018 0.3023 0.31 0.3 0.3005 39,866
10/25/2018 0.316 0.316 0.3016 0.3025 50,600
10/24/2018 0.3099 0.3269 0.3042 0.3042 85,347
10/23/2018 0.31 0.3195 0.3 0.307 99,549
10/22/2018 0.3214 0.3249 0.31 0.32 221,124
10/19/2018 0.33 0.3319 0.3264 0.3264 28,014
10/18/2018 0.3302 0.3352 0.3266 0.3269 110,665
10/17/2018 0.344 0.345 0.33 0.3302 102,202
10/16/2018 0.344 0.349 0.33 0.34 186,039
10/15/2018 0.349 0.3493 0.344 0.344 13,736
10/12/2018 0.351 0.3563 0.34 0.3486 88,917
10/11/2018 0.358 0.358 0.342 0.344 34,746
10/10/2018 0.3563 0.3644 0.3494 0.35 79,918
10/09/2018 0.353 0.3562 0.3498 0.3544 57,410
10/08/2018 0.3494 0.3599 0.3445 0.3598 30,503
10/05/2018 0.3494 0.3599 0.3445 0.3598 28,744
10/04/2018 0.3449 0.3535 0.344 0.344 44,485
10/03/2018 0.35 0.355 0.344 0.3483 14,755
10/02/2018 0.344 0.358 0.34 0.3426 100,367
10/01/2018 0.33 0.369 0.33 0.3375 226,003
09/28/2018 0.3626 0.3726 0.349 0.3504 80,702
09/27/2018 0.3651 0.3776 0.3451 0.3676 61,372
09/26/2018 0.3646 0.3775 0.363 0.3676 55,088
09/25/2018 0.365 0.3773 0.364 0.3675 18,258
09/24/2018 0.3675 0.3851 0.3451 0.3623 122,472
09/21/2018 0.3651 0.385 0.35 0.35 109,306
09/20/2018 0.3721 0.3849 0.364 0.3751 73,923
09/19/2018 0.38 0.385 0.364 0.37 96,422
09/18/2018 0.37 0.39 0.37 0.38 97,692
09/17/2018 0.33 0.3869 0.33 0.38 89,774
09/14/2018 0.38 0.41 0.363 0.3719 110,853
09/13/2018 0.37 0.3991 0.3651 0.375 170,404
09/12/2018 0.36 0.3817 0.3399 0.37 162,306
09/11/2018 0.34 0.37 0.339 0.3649 169,968
09/10/2018 0.36 0.38 0.345 0.365 112,107
09/07/2018 0.37 0.3817 0.3449 0.36 114,755
09/06/2018 0.377 0.3817 0.3425 0.3749 122,463
09/05/2018 0.3817 0.3817 0.35 0.3805 94,980
09/04/2018 0.38 0.39 0.361 0.3817 143,948
08/31/2018 0.38 0.45 0.33 0.3782 249,372
08/30/2018 0.38 0.3926 0.3627 0.38 62,689
08/29/2018 0.387 0.39 0.361 0.39 63,028
08/28/2018 0.3799 0.3926 0.375 0.376 73,004
08/27/2018 0.37 0.3926 0.36 0.3764 95,420
08/24/2018 0.3772 0.3848 0.352 0.381 133,310
08/23/2018 0.367 0.3875 0.3627 0.3746 54,150
08/22/2018 0.363 0.3735 0.3522 0.3735 30,225
08/21/2018 0.3625 0.387 0.355 0.37 80,370
08/20/2018 0.3757 0.3816 0.352 0.3695 84,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio