SRCH - Searchlight Minerals Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.01800.02100.02100.02100.021045,200
Feb 20, 20200.02000.03000.02000.02000.020045,200
Feb 19, 20200.02000.02000.01000.02000.020012,500
Feb 18, 20200.02000.02000.02000.02000.020010,000
Feb 14, 20200.02000.02000.02000.02000.0200200
Feb 13, 20200.02000.02000.01000.02000.020013,100
Feb 12, 20200.01000.02000.01000.02000.020051,400
Feb 11, 20200.02000.02000.01000.01000.010027,900
Feb 10, 20200.01000.01000.01000.01000.0100-
Feb 07, 20200.01000.01000.01000.01000.010025,000
Feb 06, 20200.01000.01000.01000.01000.0100900
Feb 05, 20200.01000.01000.01000.01000.0100-
Feb 04, 20200.02000.02000.01000.01000.0100154,400
Feb 03, 20200.02000.02000.02000.02000.0200-
Jan 31, 20200.01000.02000.01000.02000.02005,500
Jan 30, 20200.02000.02000.02000.02000.020015,000
Jan 29, 20200.02000.02000.02000.02000.020015,000
Jan 28, 20200.02000.02000.02000.02000.020033,400
Jan 27, 20200.02000.02000.02000.02000.020015,000
Jan 24, 20200.02000.02000.02000.02000.0200-
Jan 23, 20200.02000.02000.02000.02000.020010,000
Jan 22, 20200.01000.02000.01000.02000.020012,000
Jan 21, 20200.01000.01000.01000.01000.0100-
Jan 17, 20200.01000.01000.01000.01000.010038,500
Jan 16, 20200.01000.01000.01000.01000.0100100
Jan 15, 20200.01000.02000.01000.02000.020055,000
Jan 14, 20200.01000.01000.01000.01000.0100-
Jan 13, 20200.02000.02000.01000.01000.010012,100
Jan 10, 20200.02000.02000.02000.02000.020010,000
Jan 09, 20200.01000.01000.01000.01000.0100-
Jan 08, 20200.01000.01000.01000.01000.0100-
Jan 07, 20200.01000.01000.01000.01000.01002,300
Jan 06, 20200.01000.01000.01000.01000.0100900
Jan 03, 20200.01000.01000.01000.01000.0100-
Jan 02, 20200.01000.01000.01000.01000.010011,000
Dec 31, 20190.02000.02000.02000.02000.020053,300
Dec 30, 20190.02000.02000.01000.01000.0100211,200
Dec 27, 20190.01000.02000.01000.02000.020059,000
Dec 26, 20190.01000.01000.01000.01000.010043,600
Dec 24, 20190.01000.01000.01000.01000.0100122,500
Dec 23, 20190.01000.01000.01000.01000.01003,000
Dec 20, 20190.02000.02000.02000.02000.020043,900
Dec 19, 20190.02000.02000.02000.02000.02001,500
Dec 18, 20190.02000.02000.02000.02000.0200-
Dec 17, 20190.02000.02000.01000.02000.020089,900
Dec 16, 20190.02000.02000.01000.01000.010018,900
Dec 13, 20190.02000.02000.01000.02000.0200116,100
Dec 12, 20190.02000.02000.02000.02000.020010,000
Dec 11, 20190.02000.02000.02000.02000.02002,000
Dec 10, 20190.02000.02000.02000.02000.020050,000
Dec 09, 20190.02000.02000.02000.02000.0200101,500
Dec 06, 20190.02000.02000.02000.02000.020054,500
Dec 05, 20190.03000.03000.01000.03000.0300539,400
Dec 04, 20190.03000.03000.03000.03000.030050,000
Dec 03, 20190.03000.03000.03000.03000.0300-
Dec 02, 20190.03000.03000.03000.03000.03004,600
Nov 29, 20190.03000.03000.03000.03000.030014,400
Nov 27, 20190.03000.03000.03000.03000.030087,200
Nov 26, 20190.02000.02000.02000.02000.02002,200
Nov 25, 20190.03000.03000.03000.03000.0300115,000
Nov 22, 20190.03000.03000.02000.02000.02002,800
Nov 21, 20190.02000.02000.02000.02000.0200-
Nov 20, 20190.02000.02000.02000.02000.02001,500
Nov 19, 20190.03000.03000.03000.03000.03002,000
Nov 18, 20190.03000.03000.03000.03000.0300-
Nov 15, 20190.03000.03000.03000.03000.03006,700
Nov 14, 20190.03000.04000.03000.04000.0400101,300
Nov 13, 20190.03000.03000.03000.03000.0300150,000
Nov 12, 20190.03000.04000.03000.04000.040058,500
Nov 11, 20190.03000.03000.03000.03000.030050,000
Nov 08, 20190.03000.03000.03000.03000.0300-
Nov 07, 20190.03000.03000.03000.03000.03001,700
Nov 06, 20190.03000.03000.03000.03000.0300300
Nov 05, 20190.04000.04000.04000.04000.0400-
Nov 04, 20190.04000.04000.04000.04000.0400-
Nov 01, 20190.04000.04000.04000.04000.04007,500
Oct 31, 20190.03000.03000.03000.03000.0300200
Oct 30, 20190.03000.03000.03000.03000.0300100
Oct 29, 20190.03000.03000.03000.03000.0300-
Oct 28, 20190.03000.03000.03000.03000.03001,500
Oct 25, 20190.03000.03000.03000.03000.030020,000
Oct 24, 20190.04000.04000.04000.04000.0400-
Oct 23, 20190.04000.04000.04000.04000.0400-
Oct 22, 20190.04000.04000.04000.04000.040010,000
Oct 21, 20190.03000.03000.03000.03000.0300-
Oct 18, 20190.03000.03000.03000.03000.0300-
Oct 17, 20190.03000.03000.03000.03000.030017,000
Oct 16, 20190.04000.04000.04000.04000.0400-
Oct 15, 20190.03000.04000.03000.04000.040027,000
Oct 14, 20190.03000.03000.03000.03000.0300-
Oct 11, 20190.03000.03000.03000.03000.0300-
Oct 10, 20190.03000.03000.03000.03000.03005,000
Oct 09, 20190.03000.03000.03000.03000.0300100
Oct 08, 20190.04000.04000.04000.04000.04006,000
Oct 07, 20190.03000.03000.03000.03000.0300300
Oct 04, 20190.04000.04000.04000.04000.04004,300
Oct 03, 20190.04000.05000.03000.03000.030035,000
Oct 02, 20190.04000.04000.04000.04000.0400-
Oct 01, 20190.04000.04000.04000.04000.04002,900
Sep 30, 20190.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...