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

Solitario Resources Corp (NY: XPL )

0.8814 -0.0194 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2007 4.800 4.920 4.760 4.920 4,200 +0.12(+2.50%)
Apr 27, 2007 4.750 4.800 4.750 4.800 200 +0.00(+0.00%)
Apr 26, 2007 4.720 4.800 4.670 4.800 2,700 -0.06(-1.24%)
Apr 25, 2007 4.760 4.880 4.760 4.860 9,000 +0.09(+1.89%)
Apr 24, 2007 4.890 4.890 4.760 4.770 4,400 -0.01(-0.21%)
Apr 23, 2007 4.770 4.790 4.600 4.780 26,500 +0.08(+1.70%)
Apr 20, 2007 4.600 4.700 4.600 4.700 6,500 +0.10(+2.17%)
Apr 19, 2007 4.560 4.620 4.560 4.600 8,500 -0.02(-0.43%)
Apr 18, 2007 4.400 4.620 4.400 4.620 7,100 +0.15(+3.36%)
Apr 17, 2007 4.470 4.504 4.380 4.470 3,000 -0.03(-0.67%)
Apr 16, 2007 4.480 4.570 4.350 4.500 13,600 +0.04(+0.90%)
Apr 13, 2007 4.380 4.460 4.180 4.460 16,600 +0.21(+4.94%)
Apr 12, 2007 4.210 4.380 4.205 4.250 12,200 +0.04(+0.95%)
Apr 11, 2007 4.050 4.270 4.050 4.210 23,800 +0.17(+4.21%)
Apr 10, 2007 4.090 4.200 4.000 4.040 46,300 +0.02(+0.50%)
Apr 09, 2007 4.040 4.070 4.010 4.020 27,500 +0.01(+0.15%)
Apr 05, 2007 4.120 4.120 4.000 4.014 62,300 -0.02(-0.40%)
Apr 04, 2007 4.040 4.100 4.030 4.030 8,100 -0.07(-1.71%)
Apr 03, 2007 4.070 4.130 4.070 4.100 2,000 +0.11(+2.88%)
Apr 02, 2007 3.980 4.020 3.980 3.985 5,100 -0.06(-1.60%)
Mar 30, 2007 4.080 4.080 4.050 4.050 5,100 -0.03(-0.74%)
Mar 29, 2007 4.130 4.200 4.080 4.080 11,400 -0.01(-0.24%)
Mar 28, 2007 4.090 4.100 4.000 4.090 5,700 +0.04(+0.99%)
Mar 27, 2007 4.100 4.100 4.010 4.050 21,500 -0.08(-1.94%)
Mar 26, 2007 3.910 4.130 3.910 4.130 6,800 +0.13(+3.25%)
Mar 23, 2007 4.000 4.000 4.000 4.000 100 +0.10(+2.56%)
Mar 22, 2007 3.850 3.990 3.850 3.900 5,500 +0.11(+2.89%)
Mar 21, 2007 3.780 3.800 3.780 3.791 6,000 +0.01(+0.28%)
Mar 20, 2007 3.620 3.780 3.620 3.780 15,000 +0.14(+3.85%)
Mar 19, 2007 3.640 3.680 3.550 3.640 42,600 -0.04(-1.09%)
Mar 16, 2007 3.620 3.680 3.610 3.680 7,500 +0.07(+1.94%)
Mar 15, 2007 3.730 3.780 3.610 3.610 21,300 -0.14(-3.73%)
Mar 14, 2007 3.760 3.830 3.500 3.750 37,700 -0.05(-1.32%)
Mar 13, 2007 4.020 4.050 3.800 3.800 11,700 -0.22(-5.47%)
Mar 12, 2007 4.020 4.020 4.000 4.020 600 +0.00(+0.00%)
Mar 09, 2007 4.020 4.020 3.950 4.020 1,200 +0.10(+2.55%)
Mar 08, 2007 3.910 3.960 3.910 3.920 800 +0.06(+1.55%)
Mar 07, 2007 3.750 3.860 3.640 3.860 16,900 +0.19(+5.18%)
Mar 06, 2007 3.650 3.720 3.610 3.670 8,400 +0.07(+1.94%)
Mar 05, 2007 3.630 3.630 3.500 3.600 23,000 -0.05(-1.45%)
Mar 02, 2007 3.660 3.730 3.653 3.653 11,600 -0.08(-2.06%)
Mar 01, 2007 3.730 3.780 3.670 3.730 24,600 -0.11(-2.86%)
Feb 28, 2007 3.860 3.860 3.810 3.840 2,200 -0.06(-1.54%)
Feb 27, 2007 3.900 3.940 3.860 3.900 4,500 -0.05(-1.27%)
Feb 26, 2007 3.720 3.950 3.720 3.950 12,200 +0.16(+4.22%)
Feb 23, 2007 3.990 4.040 3.790 3.790 14,300 -0.11(-2.82%)
Feb 22, 2007 3.980 4.020 3.900 3.900 15,100 +0.04(+1.11%)
Feb 21, 2007 3.910 3.970 3.857 3.857 107,200 +0.05(+1.24%)
Feb 20, 2007 3.970 3.970 3.760 3.810 8,200 -0.15(-3.79%)
Feb 16, 2007 3.780 3.960 3.780 3.960 7,600 +0.18(+4.76%)
Feb 15, 2007 3.780 3.780 3.780 3.780 2,300 +0.00(+0.00%)
Feb 14, 2007 3.770 3.780 3.750 3.780 5,000 -0.01(-0.26%)
Feb 13, 2007 3.750 3.850 3.750 3.790 4,000 -0.09(-2.37%)
Feb 12, 2007 3.770 3.882 3.750 3.882 4,800 +0.13(+3.53%)
Feb 09, 2007 3.640 3.750 3.620 3.750 5,800 +0.01(+0.27%)
Feb 08, 2007 3.600 3.740 3.570 3.740 9,100 +0.13(+3.60%)
Feb 07, 2007 3.660 3.731 3.610 3.610 8,000 -0.12(-3.22%)
Feb 06, 2007 3.750 3.790 3.700 3.730 13,100 -0.02(-0.53%)
Feb 05, 2007 3.840 3.850 3.750 3.750 13,900 -0.09(-2.34%)
Feb 02, 2007 3.850 3.900 3.800 3.840 4,000 -0.06(-1.54%)
Feb 01, 2007 3.890 3.970 3.890 3.900 6,700 -0.06(-1.51%)
Jan 31, 2007 3.890 3.960 3.890 3.960 5,100 +0.07(+1.80%)
Jan 30, 2007 3.840 3.890 3.840 3.890 4,700 +0.05(+1.30%)
Jan 29, 2007 3.820 3.840 3.820 3.840 18,900 -0.01(-0.26%)
Jan 26, 2007 3.820 3.850 3.820 3.850 4,600 +0.00(+0.00%)
Jan 25, 2007 3.770 3.870 3.770 3.850 26,400 +0.03(+0.79%)
Jan 24, 2007 3.780 3.820 3.780 3.820 8,100 -0.06(-1.55%)
Jan 23, 2007 3.840 3.880 3.820 3.880 4,100 +0.05(+1.31%)
Jan 22, 2007 3.850 3.850 3.820 3.830 1,100 -0.04(-1.03%)
Jan 19, 2007 3.860 3.870 3.820 3.870 2,200 +0.03(+0.78%)
Jan 18, 2007 3.850 3.850 3.840 3.840 1,300 -0.01(-0.26%)
Jan 17, 2007 3.860 3.860 3.850 3.850 10,200 +0.03(+0.79%)
Jan 16, 2007 3.900 3.900 3.760 3.820 5,200 -0.16(-4.02%)
Jan 12, 2007 3.990 3.990 3.970 3.980 7,700 +0.06(+1.42%)
Jan 11, 2007 3.950 3.950 3.924 3.924 2,000 -0.08(-1.89%)
Jan 10, 2007 3.980 4.010 3.980 4.000 5,200 +0.00(+0.00%)
Jan 09, 2007 4.100 4.100 3.850 4.000 18,700 -0.15(-3.61%)
Jan 08, 2007 4.190 4.200 4.150 4.150 2,600 -0.04(-1.01%)
Jan 05, 2007 3.960 4.192 3.950 4.192 5,100 +0.19(+4.81%)
Jan 04, 2007 4.060 4.140 4.000 4.000 2,900 -0.10(-2.44%)
Jan 03, 2007 4.150 4.150 4.000 4.100 30,200 -0.02(-0.49%)
Dec 29, 2006 4.100 4.120 4.100 4.120 16,600 +0.01(+0.24%)
Dec 28, 2006 4.110 4.110 4.090 4.110 14,600 +0.03(+0.61%)
Dec 27, 2006 4.100 4.100 4.085 4.085 900 +0.03(+0.62%)
Dec 26, 2006 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
Dec 22, 2006 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
Dec 21, 2006 4.050 4.060 4.000 4.060 5,000 -0.03(-0.73%)
Dec 20, 2006 4.060 4.140 4.050 4.090 3,000 -0.01(-0.24%)
Dec 19, 2006 4.050 4.100 4.050 4.100 1,200 +0.06(+1.49%)
Dec 18, 2006 3.980 4.040 3.980 4.040 300 +0.04(+1.00%)
Dec 15, 2006 4.050 4.050 4.000 4.000 5,100 -0.05(-1.23%)
Dec 14, 2006 4.050 4.050 4.050 4.050 100 -0.03(-0.77%)
Dec 13, 2006 4.100 4.130 4.000 4.081 4,100 -0.03(-0.70%)
Dec 12, 2006 4.000 4.150 4.000 4.110 5,500 +0.11(+2.75%)
Dec 11, 2006 4.100 4.100 4.000 4.000 6,000 -0.08(-1.96%)
Dec 08, 2006 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Dec 07, 2006 4.000 4.220 3.980 4.080 20,200 -0.09(-2.16%)
Dec 06, 2006 4.150 4.200 4.050 4.170 4,700 +0.02(+0.48%)
Dec 05, 2006 4.020 4.230 4.000 4.150 31,100 +0.12(+2.98%)
Dec 04, 2006 3.870 4.030 3.870 4.030 2,100 +0.27(+7.18%)
Dec 01, 2006 3.980 3.980 3.760 3.760 11,200 -0.14(-3.59%)
Nov 30, 2006 3.840 3.900 3.840 3.900 9,500 +0.02(+0.52%)
Nov 29, 2006 3.920 3.920 3.840 3.880 5,700 -0.03(-0.77%)
Nov 28, 2006 3.800 3.910 3.800 3.910 37,200 +0.06(+1.56%)
Nov 27, 2006 3.900 3.900 3.760 3.850 38,400 +0.11(+2.94%)
Nov 24, 2006 3.700 3.740 3.700 3.740 1,000 +0.05(+1.36%)
Nov 22, 2006 3.590 3.700 3.570 3.690 50,100 +0.14(+3.94%)
Nov 21, 2006 3.500 3.550 3.500 3.550 12,100 +0.10(+2.90%)
Nov 20, 2006 3.500 3.500 3.450 3.450 1,300 -0.05(-1.43%)
Nov 17, 2006 3.560 3.560 3.490 3.500 4,900 -0.12(-3.31%)
Nov 16, 2006 3.600 3.630 3.600 3.620 13,000 +0.07(+1.97%)
Nov 15, 2006 3.550 3.600 3.550 3.550 3,000 -0.03(-0.84%)
Nov 14, 2006 3.600 3.630 3.580 3.580 7,400 -0.09(-2.45%)
Nov 13, 2006 3.650 3.670 3.650 3.670 2,300 +0.02(+0.55%)
Nov 10, 2006 3.530 3.650 3.530 3.650 42,100 +0.12(+3.40%)
Nov 09, 2006 3.670 3.670 3.530 3.530 18,000 -0.21(-5.61%)
Nov 08, 2006 3.690 3.740 3.670 3.740 5,700 -0.02(-0.53%)
Nov 07, 2006 3.750 3.760 3.720 3.760 7,400 +0.04(+1.09%)
Nov 06, 2006 3.600 3.719 3.600 3.719 3,300 +0.08(+2.18%)
Nov 03, 2006 3.650 3.650 3.590 3.640 7,100 +0.04(+1.11%)
Nov 02, 2006 3.600 3.600 3.600 3.600 25,700 +0.01(+0.28%)
Nov 01, 2006 3.600 3.600 3.550 3.590 17,100 -0.01(-0.28%)
Oct 31, 2006 3.600 3.600 3.600 3.600 3,500 +0.01(+0.28%)
Oct 30, 2006 3.610 3.650 3.590 3.590 5,900 +0.04(+1.12%)
Oct 27, 2006 3.590 3.600 3.500 3.550 39,400 -0.08(-2.20%)
Oct 26, 2006 3.510 3.630 3.450 3.630 15,600 +0.08(+2.25%)
Oct 25, 2006 3.470 3.600 3.470 3.550 13,800 -0.12(-3.27%)
Oct 24, 2006 3.690 3.730 3.640 3.670 8,000 -0.03(-0.81%)
Oct 23, 2006 3.630 3.700 3.630 3.700 16,900 +0.08(+2.21%)
Oct 20, 2006 3.540 3.647 3.540 3.620 2,700 +0.06(+1.69%)
Oct 19, 2006 3.540 3.560 3.520 3.560 900 +0.04(+1.14%)
Oct 18, 2006 3.520 3.520 3.520 3.520 2,000 +0.02(+0.57%)
Oct 17, 2006 3.540 3.540 3.500 3.500 3,400 -0.06(-1.69%)
Oct 16, 2006 3.530 3.560 3.530 3.560 6,000 -0.04(-1.11%)
Oct 13, 2006 3.530 3.600 3.530 3.600 35,000 +0.08(+2.27%)
Oct 12, 2006 3.550 3.550 3.520 3.520 7,000 +0.00(+0.00%)
Oct 11, 2006 3.590 3.590 3.520 3.520 11,000 +0.02(+0.57%)
Oct 10, 2006 3.500 3.600 3.490 3.500 15,800 +0.05(+1.45%)
Oct 09, 2006 3.450 3.500 3.450 3.450 1,600 +0.00(+0.00%)
Oct 06, 2006 3.420 3.450 3.390 3.450 9,800 +0.05(+1.47%)
Oct 05, 2006 3.460 3.460 3.350 3.400 1,500 -0.03(-1.01%)
Oct 04, 2006 3.550 3.550 3.435 3.435 23,800 -0.11(-3.10%)
Oct 03, 2006 3.690 3.690 3.530 3.545 8,400 -0.06(-1.54%)
Oct 02, 2006 3.610 3.640 3.460 3.600 16,400 -0.05(-1.37%)
Sep 29, 2006 3.300 3.650 3.260 3.650 58,800 +0.38(+11.62%)
Sep 28, 2006 3.170 3.400 3.110 3.270 54,100 +0.15(+4.81%)
Sep 27, 2006 3.070 3.160 3.070 3.120 10,600 +0.05(+1.63%)
Sep 26, 2006 3.070 3.070 3.070 3.070 10,400 +0.00(+0.00%)
Sep 25, 2006 3.040 3.100 3.030 3.070 3,300 +0.07(+2.33%)
Sep 22, 2006 3.000 3.000 3.000 3.000 600 +0.01(+0.33%)
Sep 21, 2006 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Sep 20, 2006 2.980 3.010 2.980 2.990 6,000 -0.01(-0.33%)
Sep 19, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 18, 2006 3.000 3.020 2.950 3.000 1,300 +0.05(+1.69%)
Sep 15, 2006 3.000 3.000 2.950 2.950 6,500 -0.07(-2.32%)
Sep 14, 2006 3.080 3.100 3.020 3.020 22,400 -0.03(-0.98%)
Sep 13, 2006 3.010 3.050 2.960 3.050 9,300 +0.05(+1.67%)
Sep 12, 2006 2.850 3.010 2.850 3.000 8,900 +0.12(+4.17%)
Sep 11, 2006 3.000 3.000 2.850 2.880 24,700 -0.22(-7.10%)
Sep 08, 2006 3.150 3.150 3.050 3.100 5,700 -0.05(-1.59%)
Sep 07, 2006 3.200 3.200 3.070 3.150 9,700 -0.04(-1.25%)
Sep 06, 2006 3.350 3.440 3.190 3.190 7,700 -0.21(-6.15%)
Sep 05, 2006 3.430 3.430 3.350 3.399 3,500 +0.04(+1.17%)
Sep 01, 2006 3.370 3.400 3.330 3.360 20,200 +0.03(+0.90%)
Aug 31, 2006 3.300 3.370 3.150 3.330 19,100 +0.02(+0.60%)
Aug 30, 2006 3.150 3.310 3.050 3.310 6,300 +0.08(+2.48%)
Aug 29, 2006 3.200 3.230 2.900 3.230 35,500 +0.01(+0.31%)
Aug 28, 2006 3.330 3.330 3.220 3.220 3,400 -0.07(-2.13%)
Aug 25, 2006 3.260 3.290 3.250 3.290 13,400 +0.12(+3.79%)
Aug 24, 2006 3.230 3.230 3.100 3.170 4,000 -0.04(-1.25%)
Aug 23, 2006 3.080 3.250 3.080 3.210 10,900 +0.08(+2.56%)
Aug 22, 2006 2.920 3.130 2.920 3.130 5,800 +0.10(+3.30%)
Aug 21, 2006 2.940 3.030 2.940 3.030 13,100 +0.16(+5.57%)
Aug 18, 2006 2.820 2.888 2.820 2.870 11,000 +0.01(+0.35%)
Aug 17, 2006 2.860 2.860 2.840 2.860 4,400 -0.02(-0.69%)
Aug 16, 2006 2.850 2.880 2.850 2.880 5,600 +0.01(+0.35%)
Aug 15, 2006 2.750 2.870 2.730 2.870 34,500 +0.17(+6.30%)
Aug 14, 2006 2.740 2.740 2.700 2.700 35,200 -0.02(-0.74%)
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.