Silver Lake Resources Ltd (PK) (SVLKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.57 | 0.57 | 0.57 | 8400 | 0.57 | CS |
| 4 | -0.46 | -44.6601941748 | 1.03 | 1.0425 | 0.57 | 8094 | 0.89328152 | CS |
| 12 | -0.2577 | -31.1344690105 | 0.8277 | 1.1 | 0.57 | 10385 | 0.89198073 | CS |
| 26 | -0.250181 | -30.5031450375 | 0.820181 | 1.1 | 0.57 | 8881 | 0.82812606 | CS |
| 52 | -0.0919 | -13.8842725487 | 0.6619 | 1.1 | 0.51 | 11803 | 0.70439278 | CS |
| 156 | -0.75 | -56.8181818182 | 1.32 | 1.68 | 0.51 | 10545 | 0.91158751 | CS |
| 260 | -0.3 | -34.4827586207 | 0.87 | 1.98 | 0.51 | 11409 | 1.10465309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264540 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1719005340 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1718918940 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1718746140 | 0.5699999 | -0.26 | -31.33 | 0.5699999 | 0.5699999 | 0.5699999 | 8400 |
| 1718659740 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1718400540 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1718314140 | 0.83 | -0.2125 | -20.38 | 0.8199999 | 0.83 | 0.8199999 | 2480 |
| 1718227800 | 1.0425 | 0 | 0.00 | 1.0425 | 1.0425 | 1.0425 | 0 |
| 1718141400 | 1.0425 | 0 | 0.00 | 1.0425 | 1.0425 | 1.0425 | 0 |
| 1718055000 | 1.0425 | 0 | 0.00 | 1.0425 | 1.0425 | 1.0425 | 0 |
| 1717795800 | 1.0425 | 0 | 0.00 | 1.0425 | 1.0425 | 1.0425 | 0 |
| 1717709400 | 1.0425 | 0.07 | 7.47 | 1.0425 | 1.0425 | 1.0425 | 5000 |
| 1717622760 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1717536360 | 0.97 | 0.03 | 3.19 | 0.97 | 0.97 | 0.97 | 1200 |
| 1717450140 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717190940 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1717104540 | 0.94 | -0.0091 | -0.96 | 0.945 | 0.945 | 0.94 | 35500 |
| 1717018020 | 0.9491 | -0.0809 | -7.85 | 1.03 | 1.03 | 0.9491 | 2251 |
| 1716931740 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 0.99895 | 1830 |
| 1716585840 | 1.02 | 0.08 | 8.51 | 1 | 1.02 | 0.96 | 15000 |
| 1716499740 | 0.94 | -0.16 | -14.55 | 0.9848 | 0.9848 | 0.93595 | 10400 |
| 1716412980 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1716326580 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1716240180 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.1 | 800 |
| 1715981340 | 1.05 | -0.01 | -0.94 | 1 | 1.05 | 1 | 3200 |
| 1715894940 | 1.06 | 0.05 | 4.95 | 1.06 | 1.06 | 1.06 | 500 |
| 1715808000 | 1.01 | 0.01 | 1.20 | 1.01 | 1.01 | 1.01 | 8686 |
| 1715722140 | 0.998 | -0.012 | -1.19 | 0.9801 | 0.998 | 0.9801 | 1450 |
| 1715635200 | 1.01 | 0.02 | 1.85 | 1.01 | 1.01 | 1.01 | 500 |
| 1715376000 | 0.9917 | 0.0097 | 0.99 | 1.03 | 1.03 | 0.9917 | 1500 |
| 1715289720 | 0.982 | 0.0632 | 6.88 | 0.982 | 0.982 | 0.982 | 1000 |
| 1715203740 | 0.9188 | 0 | 0.00 | 0.9188 | 0.9188 | 0.9188 | 0 |
| 1715117340 | 0.9188 | 0 | 0.00 | 0.9188 | 0.9188 | 0.9188 | 0 |
| 1715030940 | 0.9188 | 0.0221 | 2.46 | 0.93 | 0.93 | 0.9188 | 5100 |
| 1714771740 | 0.8967 | -0.03705 | -3.97 | 0.9612 | 0.9612 | 0.8967 | 5200 |
| 1714685340 | 0.93375 | -0.00275 | -0.29 | 0.93 | 0.94 | 0.9263 | 9179 |
| 1714598400 | 0.9365 | -0.01975 | -2.07 | 0.9365 | 0.9365 | 0.9365 | 400 |
| 1714512600 | 0.95625 | -0.02735 | -2.78 | 0.95705 | 0.95705 | 0.93 | 3500 |
| 1714425780 | 0.9836 | 0 | 0.00 | 0.9836 | 0.9836 | 0.9836 | 0 |
| 1714166580 | 0.9836 | 0.0617 | 6.69 | 0.92 | 0.9836 | 0.92 | 9500 |
| 1714080300 | 0.9219 | 0.00786 | 0.86 | 0.9546 | 0.9546 | 0.9219 | 3500 |
| 1713994020 | 0.91404 | 0.02019 | 2.26 | 0.9113 | 0.91404 | 0.8768 | 50500 |
| 1713907740 | 0.89385 | -0.01553 | -1.71 | 0.903 | 0.909 | 0.8935 | 13300 |
| 1713821340 | 0.90938 | -0.02062 | -2.22 | 0.9587 | 0.96 | 0.90595 | 9382 |
| 1713561900 | 0.93 | 0.00638 | 0.69 | 0.93 | 0.93 | 0.93 | 6908 |
| 1713475500 | 0.92362 | 0.01402 | 1.54 | 0.91696 | 0.92362 | 0.91 | 24389 |
| 1713389100 | 0.9096 | 0.0345 | 3.94 | 0.9096 | 0.9096 | 0.9096 | 300 |
| 1713302940 | 0.8751 | -0.00605 | -0.69 | 0.88238 | 0.88238 | 0.8751 | 2000 |
| 1713216000 | 0.88115 | -0.03265 | -3.57 | 0.91 | 0.91 | 0.88115 | 11100 |
| 1712957160 | 0.9138 | 0.04735 | 5.46 | 0.9 | 0.9268 | 0.9 | 9700 |
| 1712870760 | 0.86645 | 0.0165 | 1.94 | 0.85675 | 0.86645 | 0.85675 | 1500 |
| 1712784000 | 0.84995 | -0.03451 | -3.90 | 0.86 | 0.875 | 0.8431 | 5345 |
| 1712698140 | 0.88446 | 0.03696 | 4.36 | 0.88446 | 0.88446 | 0.88446 | 500 |
| 1712611200 | 0.8475 | -0.0011 | -0.13 | 0.8475 | 0.8475 | 0.8475 | 300 |
| 1712352000 | 0.8486 | 0.0175001 | 2.11 | 0.8381 | 0.8486 | 0.8303 | 29050 |
| 1712265780 | 0.8310999 | -0.0024 | -0.29 | 0.8310999 | 0.8310999 | 0.829361 | 2650 |
| 1712179500 | 0.8335 | 0.0058 | 0.70 | 0.8269609 | 0.8335 | 0.8269609 | 121800 |
| 1712092980 | 0.8277 | 0.0177 | 2.19 | 0.8277 | 0.8277 | 0.8277 | 1000 |
| 1712006940 | 0.81 | -0.0365 | -4.31 | 0.8463 | 0.8463 | 0.81 | 6400 |
| 1711660800 | 0.8465 | 0.0787 | 10.25 | 0.82325 | 0.8465 | 0.82325 | 9500 |
| 1711574580 | 0.7678 | -0.0122 | -1.56 | 0.7416 | 0.78 | 0.7416 | 13210 |
| 1711488540 | 0.78 | 0.00955 | 1.24 | 0.8 | 0.8 | 0.75785 | 12700 |
| 1711401600 | 0.77045 | 0.00275 | 0.36 | 0.77045 | 0.77045 | 0.77045 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
