Highlander Silver Corp (HSLV)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.57894736842 | 1.9 | 1.99 | 1.81 | 55335 | 1.90614076 | CS |
| 4 | 0.18 | 10.2857142857 | 1.75 | 1.99 | 1.61 | 63371 | 1.85174534 | CS |
| 12 | 0.88 | 83.8095238095 | 1.05 | 1.99 | 1 | 47512 | 1.61660101 | CS |
| 26 | 1.14 | 144.303797468 | 0.79 | 1.99 | 0.6 | 46829 | 1.26991586 | CS |
| 52 | 1.495 | 343.67816092 | 0.435 | 1.99 | 0.435 | 37728 | 1.06107301 | CS |
| 156 | 1.47 | 319.565217391 | 0.46 | 1.99 | 0.1 | 22432 | 0.74197336 | CS |
| 260 | 1.33 | 221.666666667 | 0.6 | 1.99 | 0.1 | 23605 | 0.70767965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743195900 | 1.93 | 0.01 | 0.52 | 1.93 | 1.99 | 1.9 | 201952 |
| 1743109500 | 1.92 | 0.08 | 4.35 | 1.86 | 1.92 | 1.86 | 24400 |
| 1743023100 | 1.84 | -0.04 | -2.13 | 1.89 | 1.89 | 1.81 | 26951 |
| 1742936700 | 1.88 | -0.03 | -1.57 | 1.92 | 1.92 | 1.85 | 36700 |
| 1742850300 | 1.91 | -0.01 | -0.52 | 1.92 | 1.92 | 1.91 | 21041 |
| 1742591100 | 1.92 | 0.02 | 1.05 | 1.9 | 1.92 | 1.88 | 167582 |
| 1742504700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.89 | 50619 |
| 1742418300 | 1.9 | -0.03 | -1.55 | 1.92 | 1.94 | 1.86 | 106200 |
| 1742331900 | 1.93 | 0.02 | 1.05 | 1.93 | 1.95 | 1.91 | 37200 |
| 1742245500 | 1.91 | 0.13 | 7.30 | 1.72 | 1.91 | 1.72 | 137003 |
| 1741986300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.72 | 166400 |
| 1741899900 | 1.78 | 0.01 | 0.56 | 1.78 | 1.8 | 1.75 | 74300 |
| 1741813500 | 1.77 | -0.06 | -3.28 | 1.82 | 1.83 | 1.75 | 9050 |
| 1741727100 | 1.83 | 0.11 | 6.40 | 1.65 | 1.83 | 1.65 | 38791 |
| 1741640700 | 1.72 | -0.06 | -3.37 | 1.78 | 1.78 | 1.62 | 11990 |
| 1741385100 | 1.78 | -0.02 | -1.11 | 1.79 | 1.79 | 1.73 | 19400 |
| 1741298700 | 1.8 | 0 | 0.00 | 1.76 | 1.82 | 1.74 | 76179 |
| 1741212300 | 1.8 | -0.01 | -0.55 | 1.81 | 1.83 | 1.75 | 47650 |
| 1741125900 | 1.81 | 0.03 | 1.69 | 1.78 | 1.82 | 1.61 | 160169 |
| 1741039500 | 1.78 | -0.11 | -5.82 | 1.87 | 1.87 | 1.78 | 6600 |
| 1740780300 | 1.89 | 0.09 | 5.00 | 1.75 | 1.89 | 1.7 | 49200 |
| 1740693900 | 1.8 | 0 | 0.00 | 1.89 | 1.89 | 1.79 | 5200 |
| 1740607500 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.8 | 29800 |
| 1740521100 | 1.84 | 0.03 | 1.66 | 1.81 | 1.85 | 1.78 | 40320 |
| 1740434700 | 1.81 | -0.03 | -1.63 | 1.83 | 1.83 | 1.8 | 24340 |
| 1740175500 | 1.84 | 0.02 | 1.10 | 1.85 | 1.85 | 1.78 | 93850 |
| 1740089100 | 1.82 | 0.12 | 7.06 | 1.65 | 1.82 | 1.65 | 118692 |
| 1740002700 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.54 | 104045 |
| 1739916300 | 1.6 | 0.04 | 2.56 | 1.68 | 1.73 | 1.47 | 77755 |
| 1739570700 | 1.56 | 0.08 | 5.41 | 1.49 | 1.62 | 1.46 | 73347 |
| 1739484300 | 1.48 | 0.08 | 5.71 | 1.3899999 | 1.48 | 1.3899999 | 59000 |
| 1739397900 | 1.4 | 0.1 | 7.69 | 1.31 | 1.4 | 1.29 | 21700 |
| 1739311500 | 1.3 | 0.06 | 4.84 | 1.24 | 1.3 | 1.24 | 22100 |
| 1739225100 | 1.24 | -0.06 | -4.62 | 1.3 | 1.3 | 1.24 | 61650 |
| 1738965900 | 1.3 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 4400 |
| 1738879500 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 9300 |
| 1738793100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.37 | 1.35 | 13200 |
| 1738706700 | 1.37 | 0.06 | 4.58 | 1.35 | 1.37 | 1.35 | 20122 |
| 1738620300 | 1.31 | -0.08 | -5.76 | 1.35 | 1.37 | 1.31 | 5100 |
| 1738361100 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.4 | 1.37 | 13900 |
| 1738274700 | 1.37 | 0.14 | 11.38 | 1.25 | 1.4 | 1.25 | 48317 |
| 1738188300 | 1.23 | 0 | 0.00 | 1.26 | 1.26 | 1.21 | 37500 |
| 1738101900 | 1.23 | 0.01 | 0.82 | 1.22 | 1.25 | 1.17 | 79717 |
| 1738015500 | 1.22 | -0.1 | -7.58 | 1.28 | 1.28 | 1.15 | 76000 |
| 1737756300 | 1.32 | 0 | 0.00 | 1.32 | 1.35 | 1.32 | 9690 |
| 1737669900 | 1.32 | 0 | 0.00 | 1.37 | 1.37 | 1.32 | 5300 |
| 1737583500 | 1.32 | 0.01 | 0.76 | 1.35 | 1.3799999 | 1.32 | 12600 |
| 1737497100 | 1.31 | -0.07 | -5.07 | 1.4 | 1.4 | 1.29 | 28100 |
| 1737410700 | 1.3799999 | 0.18 | 15.00 | 1.24 | 1.4 | 1.2 | 54450 |
| 1737151500 | 1.2 | 0.09 | 8.11 | 1.11 | 1.28 | 1.11 | 154685 |
| 1737065100 | 1.11 | 0.03 | 2.78 | 1.08 | 1.11 | 1.08 | 32000 |
| 1736978700 | 1.08 | 0.01 | 0.93 | 1.05 | 1.08 | 1.05 | 7500 |
| 1736892300 | 1.07 | -0.06 | -5.31 | 1.11 | 1.11 | 1 | 34980 |
| 1736805900 | 1.1299999 | 0.02 | 1.80 | 1.08 | 1.1299999 | 1.07 | 24800 |
| 1736546700 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1299999 | 1.11 | 1800 |
| 1736460300 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.1399999 | 1.1 | 3201 |
| 1736373900 | 1.1 | 0.05 | 4.76 | 1.1 | 1.12 | 1.1 | 30117 |
| 1736287500 | 1.05 | 0.01 | 0.96 | 1.07 | 1.16 | 1.05 | 95701 |
| 1736201100 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 800 |
| 1735941900 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 700 |
| 1735855500 | 1 | -0.04 | -3.85 | 1 | 1 | 1 | 1010 |
| 1735682700 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 1 | 5000 |
| 1735596300 | 1 | 0.05 | 5.26 | 0.99 | 1 | 0.99 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
