XPL

Solitario Zinc Historical Data

XPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.66 -0.0123 -1.83% 0.674 0.6911 0.66 391,129
Jun 14 2021 0.6723 -0.0319 -4.53% 0.70 0.7152 0.6554 1,158,639
Jun 11 2021 0.704201 0.0104 1.5% 0.69 0.71 0.69 350,344
Jun 10 2021 0.6938 -0.0247 -3.44% 0.71 0.7199 0.69 468,035
Jun 09 2021 0.7185 -0.0015 -0.21% 0.7242 0.7655 0.7112 1,371,330
Jun 08 2021 0.72 0.0146 2.07% 0.7012 0.735 0.7012 894,792
Jun 07 2021 0.7054 -0.0164 -2.27% 0.7202 0.729 0.70065 571,337
Jun 04 2021 0.7218 0.0118 1.66% 0.70 0.7533 0.70 898,025
Jun 03 2021 0.71 -0.011 -1.53% 0.73 0.73 0.694 589,737
Jun 02 2021 0.721 0.041 6.03% 0.6799 0.7297 0.6702 1,389,278
Jun 01 2021 0.68 0.0075 1.12% 0.6715 0.6979 0.670101 602,004
May 31 2021 0.6725 0.00 +0.00% 0.68 0.6863 0.6601 0
May 28 2021 0.6725 -0.0105 -1.54% 0.68 0.6863 0.6601 569,715
May 27 2021 0.683 0.0183 2.75% 0.654 0.6832 0.654 854,492
May 26 2021 0.6647 0.0072 1.1% 0.6578 0.6779 0.65 378,523
May 25 2021 0.6575 -0.0119 -1.78% 0.68 0.6889 0.6502 284,688
May 24 2021 0.6694 -0.0117 -1.72% 0.6999 0.6999 0.66 203,476
May 21 2021 0.6811 -0.0339 -4.74% 0.715 0.715 0.6701 260,701
May 20 2021 0.715 0.0653 10.05% 0.6513 0.7191 0.65 682,507
May 19 2021 0.6497 -0.0354 -5.17% 0.6926 0.7149 0.6301 498,116
May 18 2021 0.6851 0.0061 0.9% 0.68 0.719 0.68 336,949
May 17 2021 0.679 0.046 7.27% 0.633 0.68 0.633 417,762
May 14 2021 0.633 0.013 2.1% 0.63 0.65 0.63 217,977
May 13 2021 0.62 -0.0111 -1.76% 0.635 0.6473 0.62 419,636
May 12 2021 0.6311 -0.0289 -4.38% 0.66 0.67 0.630001 332,829
May 11 2021 0.66 -0.0149 -2.21% 0.6439 0.6699 0.637 498,412
May 10 2021 0.6749 -0.0071 -1.04% 0.682 0.70 0.655 771,329
May 07 2021 0.682 0.0441 6.91% 0.64 0.6824 0.64 309,807
May 06 2021 0.6379 -0.0297 -4.45% 0.67 0.6768 0.63 970,699
May 05 2021 0.6676 -0.0011 -0.16% 0.6859 0.70 0.66 474,198
May 04 2021 0.6687 -0.0225 -3.26% 0.69 0.70 0.6503 833,743
May 03 2021 0.6912 -0.0161 -2.28% 0.7102 0.7199 0.6907 733,681
Apr 30 2021 0.7073 -0.0153 -2.12% 0.72 0.741 0.694 1,517,200
Apr 29 2021 0.7226 -0.0153 -2.07% 0.75 0.75 0.70 610,832
Apr 28 2021 0.7379 0.0034 0.46% 0.7435 0.7498 0.725 487,254
Apr 27 2021 0.7345 -0.0349 -4.54% 0.77 0.77 0.731 611,640
Apr 26 2021 0.7694 0.0446 6.15% 0.7347 0.7849 0.73 1,043,852
Apr 23 2021 0.7248 0.0548 8.18% 0.68 0.7489 0.68 1,884,866
Apr 22 2021 0.67 -0.0193 -2.8% 0.69 0.72 0.6508 781,693
Apr 21 2021 0.6893 0.0693 11.18% 0.6251 0.707 0.62 997,978
Apr 20 2021 0.62 -0.0491 -7.34% 0.66 0.67 0.62 934,660
Apr 19 2021 0.6691 0.0022 0.33% 0.6672 0.69 0.632 1,645,180
Apr 16 2021 0.6669 -0.0652 -8.91% 0.661 0.6998 0.616 3,872,277
Apr 15 2021 0.7321 0.0086 1.19% 0.73 0.744 0.710501 800,080
Apr 14 2021 0.7235 0.0035 0.49% 0.71 0.7566 0.70 1,185,686
Apr 13 2021 0.72 -0.0326 -4.33% 0.76 0.775 0.701 1,221,361
Apr 12 2021 0.7526 -0.072 -8.73% 0.811 0.82 0.7512 1,015,433
Apr 09 2021 0.8246 -0.0154 -1.83% 0.8412 0.8499 0.8121 451,358
Apr 08 2021 0.84 0.0097 1.17% 0.85 0.861199 0.83 556,327
Apr 07 2021 0.8303 -0.0127 -1.51% 0.85 0.9049 0.8204 2,896,942
Apr 06 2021 0.843 0.018 2.18% 0.81 0.8698 0.81 2,177,589
Apr 05 2021 0.825 -0.0249 -2.93% 0.85 0.869 0.8211 787,515
Apr 02 2021 0.8499 0.00 +0.00% 0.84 0.8793 0.838 0
Apr 01 2021 0.8499 0.0185 2.23% 0.84 0.8793 0.838 1,179,245
Mar 31 2021 0.8314 0.0584 7.55% 0.776 0.845 0.774 1,383,520
Mar 30 2021 0.773 -0.0398 -4.9% 0.7995 0.8295 0.77 1,944,765
Mar 29 2021 0.8128 -0.0027 -0.33% 0.82 0.8299 0.8011 792,711
Mar 26 2021 0.8155 -0.0126 -1.52% 0.83 0.859799 0.7911 806,726
Mar 25 2021 0.8281 0.0083 1.01% 0.794 0.864 0.7801 1,198,610
Mar 24 2021 0.8198 -0.0103 -1.24% 0.84 0.9032 0.81 1,812,360
Mar 23 2021 0.8301 -0.0548 -6.19% 0.894 0.8998 0.812 1,587,875
Mar 22 2021 0.8849 -0.0351 -3.82% 0.9155 0.9295 0.88 1,914,686
Mar 19 2021 0.92 -0.0008 -0.09% 0.912 0.92 0.8722 1,298,852
Mar 18 2021 0.9208 -0.0314 -3.3% 0.96 0.9889 0.9105 3,457,788


Your Recent History
AMEX
XPL
Solitario ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.