Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solaris Res Inc (OP: SLSSF )

3.298 UNCHANGED
Last Price Updated: 2:20 PM EDT, Apr 18, 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 18, 2024 3.298 0 -0.03(-0.90%)
Apr 17, 2024 3.420 3.420 3.310 3.328 15,197 -0.03(-0.80%)
Apr 16, 2024 3.510 3.528 3.310 3.355 50,499 -0.15(-4.42%)
Apr 15, 2024 3.870 3.870 3.500 3.510 136,113 -0.12(-3.31%)
Apr 12, 2024 3.676 3.740 3.630 3.630 23,089 +0.09(+2.54%)
Apr 11, 2024 3.560 3.632 3.540 3.540 21,292 +0.02(+0.57%)
Apr 10, 2024 3.550 3.550 3.520 3.520 5,875 -0.09(-2.49%)
Apr 09, 2024 3.607 3.610 3.607 3.610 8,143 +0.03(+0.83%)
Apr 08, 2024 3.480 3.580 3.480 3.580 1,568 +0.06(+1.59%)
Apr 05, 2024 3.530 3.534 3.524 3.524 4,779 -0.03(-0.78%)
Apr 04, 2024 3.620 3.680 3.552 3.552 26,780 -0.01(-0.24%)
Apr 03, 2024 3.630 3.660 3.560 3.560 27,310 +0.09(+2.59%)
Apr 02, 2024 3.490 3.490 3.470 3.470 10,420 +0.04(+1.25%)
Apr 01, 2024 3.440 3.490 3.425 3.427 13,051 -0.10(-2.92%)
Mar 28, 2024 3.480 3.550 3.480 3.530 8,568 +0.06(+1.73%)
Mar 27, 2024 3.340 3.470 3.340 3.470 10,424 +0.21(+6.52%)
Mar 26, 2024 3.200 3.324 3.169 3.257 12,483 +0.07(+2.18%)
Mar 25, 2024 3.180 3.190 3.180 3.188 5,102 +0.04(+1.29%)
Mar 22, 2024 3.183 3.183 3.147 3.147 467 -0.09(-2.86%)
Mar 21, 2024 3.300 3.300 3.210 3.240 10,997 -0.04(-1.22%)
Mar 20, 2024 3.060 3.280 3.060 3.280 3,742 +0.20(+6.49%)
Mar 19, 2024 3.180 3.180 3.040 3.080 26,850 -0.11(-3.60%)
Mar 18, 2024 3.198 3.210 3.175 3.195 15,156 -0.08(-2.44%)
Mar 15, 2024 3.224 3.278 3.170 3.275 15,914 +0.07(+2.34%)
Mar 14, 2024 3.207 3.330 3.200 3.200 6,493 -0.13(-3.85%)
Mar 13, 2024 3.100 3.365 3.000 3.328 25,611 +0.28(+9.04%)
Mar 12, 2024 3.052 3.052 3.052 3.052 2,755 +0.03(+0.96%)
Mar 11, 2024 3.000 3.023 3.000 3.023 6,496 +0.00(+0.02%)
Mar 08, 2024 2.950 3.050 2.950 3.022 832 -0.07(-2.34%)
Mar 07, 2024 3.130 3.130 3.070 3.095 3,348 +0.18(+5.99%)
Mar 06, 2024 2.890 2.922 2.877 2.920 7,224 +0.07(+2.46%)
Mar 05, 2024 2.820 2.850 2.789 2.850 8,617 -0.05(-1.72%)
Mar 04, 2024 2.880 2.920 2.880 2.900 7,662 -0.02(-0.68%)
Mar 01, 2024 2.749 2.920 2.749 2.920 1,518 +0.17(+6.18%)
Feb 29, 2024 2.710 2.787 2.710 2.750 12,148 +0.01(+0.36%)
Feb 28, 2024 2.785 2.785 2.740 2.740 31,510 -0.04(-1.38%)
Feb 27, 2024 2.789 2.789 2.772 2.778 2,506 +0.03(+1.03%)
Feb 26, 2024 2.787 2.787 2.750 2.750 61,616 -0.06(-2.31%)
Feb 23, 2024 2.810 2.817 2.810 2.815 2,394 -0.07(-2.49%)
Feb 22, 2024 2.865 2.891 2.843 2.887 5,195 +0.01(+0.24%)
Feb 21, 2024 2.765 2.888 2.725 2.880 38,395 +0.07(+2.49%)
Feb 20, 2024 2.879 2.879 2.810 2.810 8,963 -0.13(-4.54%)
Feb 16, 2024 2.870 2.951 2.870 2.944 1,651 +0.14(+5.13%)
Feb 15, 2024 2.784 2.800 2.780 2.800 8,155 +0.09(+3.47%)
Feb 14, 2024 2.650 2.710 2.650 2.706 9,926 +0.03(+0.97%)
Feb 13, 2024 2.727 2.727 2.680 2.680 14,636 -0.08(-2.90%)
Feb 12, 2024 2.705 2.760 2.705 2.760 2,794 -0.01(-0.29%)
Feb 09, 2024 2.770 2.770 2.768 2.768 4,098 -0.02(-0.79%)
Feb 08, 2024 2.780 2.790 2.780 2.790 3,848 -0.02(-0.82%)
Feb 07, 2024 2.740 2.813 2.740 2.813 18,485 -0.02(-0.60%)
Feb 06, 2024 2.770 2.830 2.770 2.830 25,946 +0.08(+2.91%)
Feb 05, 2024 2.890 2.917 2.720 2.750 35,437 -0.19(-6.46%)
Feb 02, 2024 2.890 2.960 2.880 2.940 11,647 -0.01(-0.34%)
Feb 01, 2024 3.000 3.000 2.950 2.950 15,027 +0.00(+0.00%)
Jan 31, 2024 2.950 2.950 2.950 2.950 100 +0.02(+0.68%)
Jan 30, 2024 3.000 3.000 2.920 2.930 3,399 -0.06(-2.01%)
Jan 29, 2024 2.950 3.000 2.950 2.990 34,774 +0.09(+3.10%)
Jan 26, 2024 2.922 2.922 2.900 2.900 83,157 -0.05(-1.69%)
Jan 25, 2024 2.963 3.050 2.950 2.950 18,174 +0.01(+0.34%)
Jan 24, 2024 3.100 3.100 2.910 2.940 129,426 -0.01(-0.34%)
Jan 23, 2024 2.950 2.950 2.950 2.950 2,754 -0.03(-1.04%)
Jan 22, 2024 2.958 3.000 2.958 2.981 15,055 +0.02(+0.66%)
Jan 19, 2024 2.890 2.961 2.840 2.961 3,500 +0.06(+2.12%)
Jan 18, 2024 2.976 2.990 2.896 2.900 6,693 -0.01(-0.44%)
Jan 17, 2024 2.910 2.913 2.875 2.913 12,039 -0.10(-3.23%)
Jan 16, 2024 3.010 3.010 3.010 3.010 6,708 -0.27(-8.28%)
Jan 12, 2024 3.281 3.326 3.280 3.282 5,375 +0.13(+4.24%)
Jan 11, 2024 3.050 3.240 3.050 3.148 14,405 +0.14(+4.53%)
Jan 10, 2024 3.030 3.030 2.990 3.012 37,149 -0.13(-4.18%)
Jan 09, 2024 3.000 3.143 3.000 3.143 4,000 +0.10(+3.18%)
Jan 08, 2024 3.050 3.050 3.047 3.047 5,449 +0.05(+1.65%)
Jan 05, 2024 3.000 3.000 2.997 2.997 3,234 -0.02(-0.76%)
Jan 04, 2024 3.039 3.039 3.015 3.020 41,807 -0.04(-1.15%)
Jan 03, 2024 3.075 3.075 3.055 3.055 14,932 -0.20(-6.14%)
Jan 02, 2024 3.309 3.310 3.255 3.255 7,167 +0.21(+6.72%)
Dec 29, 2023 3.020 3.061 3.010 3.050 3,610 +0.02(+0.73%)
Dec 28, 2023 3.100 3.100 3.028 3.028 6,014 -0.09(-2.79%)
Dec 27, 2023 3.110 3.125 3.110 3.115 7,973 -0.08(-2.66%)
Dec 26, 2023 3.120 3.290 3.120 3.200 2,387 +0.05(+1.68%)
Dec 22, 2023 3.150 3.150 3.147 3.147 4,923 +0.02(+0.54%)
Dec 21, 2023 3.110 3.130 3.110 3.130 15,400 +0.10(+3.30%)
Dec 20, 2023 3.099 3.099 3.030 3.030 6,276 -0.05(-1.62%)
Dec 19, 2023 3.020 3.120 3.020 3.080 71,788 +0.06(+1.99%)
Dec 18, 2023 3.083 3.110 3.000 3.020 26,444 -0.10(-3.21%)
Dec 15, 2023 3.190 3.193 3.120 3.120 42,544 -0.21(-6.31%)
Dec 14, 2023 3.300 3.330 3.300 3.330 4,362 +0.18(+5.57%)
Dec 13, 2023 2.950 3.157 2.950 3.154 28,501 +0.20(+6.93%)
Dec 12, 2023 3.220 3.220 2.950 2.950 58,610 -0.42(-12.54%)
Dec 11, 2023 3.580 3.580 3.373 3.373 27,648 -0.38(-10.05%)
Dec 08, 2023 3.750 3.750 3.750 3.750 1,509 +0.13(+3.59%)
Dec 07, 2023 3.610 3.620 3.610 3.620 4,423 +0.00(+0.14%)
Dec 06, 2023 3.615 3.615 3.615 3.615 1,249 -0.07(-2.03%)
Dec 05, 2023 3.740 3.740 3.690 3.690 2,294 -0.26(-6.58%)
Dec 04, 2023 3.940 3.955 3.940 3.950 5,045 -0.06(-1.50%)
Dec 01, 2023 3.816 4.010 3.816 4.010 9,032 +0.23(+6.08%)
Nov 30, 2023 3.670 3.780 3.660 3.780 26,444 +0.08(+2.16%)
Nov 29, 2023 3.790 3.800 3.700 3.700 11,156 -0.10(-2.53%)
Nov 28, 2023 3.770 3.796 3.770 3.796 4,125 +0.22(+6.03%)
Nov 27, 2023 3.580 3.580 3.580 3.580 7,039 -0.22(-5.79%)
Nov 21, 2023 3.800 397 +0.04(+1.09%)
Nov 20, 2023 3.750 3.759 3.680 3.759 15,853 -0.04(-0.95%)
Nov 17, 2023 3.777 3.795 3.777 3.795 3,192 +0.05(+1.39%)
Nov 16, 2023 3.725 3.755 3.570 3.743 16,828 +0.13(+3.68%)
Nov 15, 2023 3.610 3.610 3.610 3.610 1,954 +0.07(+2.01%)
Nov 14, 2023 3.547 3.547 3.539 3.539 14,828 +0.09(+2.58%)
Nov 10, 2023 3.450 3,787 -0.03(-0.86%)
Nov 09, 2023 3.435 3.480 3.435 3.480 5,529 -0.21(-5.69%)
Nov 08, 2023 3.620 3.690 3.620 3.690 7,199 +0.03(+0.71%)
Nov 07, 2023 3.650 3.664 3.650 3.664 300 +0.03(+0.94%)
Nov 06, 2023 3.675 3.675 3.612 3.630 62,444 -0.17(-4.47%)
Nov 03, 2023 3.855 3.855 3.800 3.800 8,430 -0.02(-0.52%)
Nov 02, 2023 3.850 3.850 3.810 3.820 15,057 +0.04(+1.06%)
Nov 01, 2023 3.800 3.862 3.780 3.780 52,429 -0.20(-5.03%)
Oct 26, 2023 3.980 101,713 -0.18(-4.33%)
Oct 24, 2023 4.160 14,820 +0.05(+1.22%)
Oct 19, 2023 4.110 2,370 -0.19(-4.42%)
Oct 18, 2023 4.300 4.300 4.250 4.300 5,175 -0.18(-4.02%)
Oct 16, 2023 4.480 2,471 +0.21(+4.86%)
Oct 13, 2023 4.310 4.310 4.272 4.272 4,240 +0.05(+1.12%)
Oct 12, 2023 4.225 4.225 4.225 4.225 14,472 -0.01(-0.30%)
Oct 11, 2023 4.238 4.238 4.238 4.238 19,039 -0.16(-3.57%)
Oct 10, 2023 4.260 4.520 4.240 4.395 15,619 +0.20(+4.77%)
Oct 09, 2023 4.260 4.260 4.150 4.195 8,200 -0.10(-2.44%)
Oct 06, 2023 4.240 4.320 4.240 4.300 11,795 +0.13(+3.11%)
Oct 05, 2023 4.210 4.210 4.170 4.170 16,150 +0.02(+0.48%)
Oct 04, 2023 4.120 4.151 4.120 4.151 22,898 -0.25(-5.67%)
Oct 03, 2023 4.070 4.400 4.070 4.400 115,279 +0.59(+15.42%)
Sep 29, 2023 3.812 2,993 -0.11(-2.75%)
Sep 28, 2023 3.870 3.920 3.870 3.920 19,567 +0.09(+2.43%)
Sep 27, 2023 3.750 3.900 3.750 3.827 25,506 +0.31(+8.72%)
Sep 26, 2023 3.330 3.550 3.330 3.520 11,379 -0.04(-1.12%)
Sep 25, 2023 3.585 3.560 3.560 3.560 15,999 -0.06(-1.55%)
Sep 22, 2023 3.610 3.616 3.590 3.616 10,792 +0.00(+0.14%)
Sep 21, 2023 3.650 3.650 3.600 3.611 5,524 -0.05(-1.34%)
Sep 20, 2023 3.737 3.737 3.660 3.660 1,633 -0.09(-2.35%)
Sep 19, 2023 3.750 3.750 3.748 3.748 6,842 -0.05(-1.37%)
Sep 18, 2023 3.800 3.800 3.800 3.800 3,967 -0.10(-2.69%)
Sep 15, 2023 3.900 3.910 3.880 3.905 15,902 +0.07(+1.96%)
Sep 14, 2023 3.760 3.944 3.760 3.830 10,000 -0.06(-1.54%)
Sep 13, 2023 3.900 3.900 3.890 3.890 41,340 -0.03(-0.77%)
Sep 12, 2023 3.959 3.976 3.890 3.920 21,301 -0.03(-0.71%)
Sep 11, 2023 3.987 3.987 3.948 3.948 32,505 -0.00(-0.05%)
Sep 08, 2023 3.990 4.010 3.950 3.950 4,093 -0.10(-2.47%)
Sep 07, 2023 4.076 4.120 4.030 4.050 4,162 +0.00(+0.00%)
Sep 06, 2023 4.070 4.070 4.044 4.050 25,110 -0.11(-2.64%)
Sep 05, 2023 4.190 4.196 4.155 4.160 8,250 -0.23(-5.24%)
Aug 31, 2023 4.390 66 +0.07(+1.62%)
Aug 30, 2023 4.251 4.320 4.251 4.320 325 +0.12(+2.86%)
Aug 29, 2023 4.200 4.205 4.200 4.200 11,610 -0.02(-0.47%)
Aug 28, 2023 4.260 4.260 4.220 4.220 760 +0.01(+0.35%)
Aug 25, 2023 4.220 4.220 4.110 4.205 12,224 -0.09(-2.11%)
Aug 23, 2023 4.296 24 +0.04(+0.84%)
Aug 22, 2023 4.260 4.260 4.260 4.260 1,711 -0.11(-2.51%)
Aug 21, 2023 4.370 4.370 4.244 4.370 4,097 +0.17(+3.94%)
Aug 18, 2023 4.213 4.230 4.204 4.204 20,287 -0.06(-1.36%)
Aug 17, 2023 4.262 4.262 4.262 4.262 197 -0.03(-0.66%)
Aug 16, 2023 4.210 4.290 4.210 4.290 1,265 +0.00(+0.09%)
Aug 15, 2023 4.360 4.360 4.286 4.286 2,475 -0.37(-8.03%)
Aug 10, 2023 4.660 0 -0.08(-1.69%)
Aug 08, 2023 4.740 0 -0.01(-0.21%)
Aug 07, 2023 4.750 4.750 4.750 4.750 1,620 -0.20(-4.04%)
Aug 04, 2023 4.927 4.950 4.927 4.950 809 +0.25(+5.32%)
Aug 03, 2023 4.680 4.700 4.680 4.700 1,540 -0.00(-0.09%)
Aug 02, 2023 4.700 4.730 4.672 4.704 2,532 -0.02(-0.33%)
Aug 01, 2023 4.720 4.720 4.720 4.720 585 -0.21(-4.22%)
Jul 31, 2023 4.680 5.000 4.680 4.928 840 +0.28(+5.98%)
Jul 28, 2023 4.420 4.650 4.420 4.650 3,096 +0.34(+7.89%)
Jul 27, 2023 4.340 4.340 4.300 4.310 21,460 -0.09(-2.01%)
Jul 26, 2023 4.485 4.485 4.398 4.398 512 -0.03(-0.71%)
Jul 25, 2023 4.410 4.430 4.410 4.430 7,336 +0.16(+3.75%)
Jul 24, 2023 4.260 4.270 4.200 4.270 16,824 -0.22(-4.98%)
Jul 19, 2023 4.494 75 -0.11(-2.47%)
Jul 18, 2023 4.600 4.608 4.540 4.608 4,538 +0.15(+3.32%)
Jul 17, 2023 4.460 4.460 4.460 4.460 276 -0.04(-0.78%)
Jul 14, 2023 4.740 4.740 4.495 4.495 1,201 -0.26(-5.57%)
Jul 13, 2023 4.618 4.760 4.618 4.760 3,548 +0.28(+6.25%)
Jul 12, 2023 4.560 4.560 4.480 4.480 350 +0.11(+2.52%)
Jul 11, 2023 4.405 4.410 4.350 4.370 24,064 +0.02(+0.54%)
Jul 10, 2023 4.340 4.346 4.320 4.346 1,397 +0.01(+0.15%)
Jul 07, 2023 4.330 4.385 4.330 4.340 8,815 +0.01(+0.23%)
Jul 06, 2023 4.400 4.400 4.328 4.330 12,050 -0.20(-4.42%)
Jul 05, 2023 4.500 4.530 4.500 4.530 13,703 +0.06(+1.34%)
Jul 03, 2023 4.470 4.470 4.470 4.470 150 +0.00(+0.00%)
Jun 30, 2023 4.367 4.470 4.320 4.470 18,520 +0.24(+5.67%)
Jun 29, 2023 4.145 4.230 4.145 4.230 13,051 +0.05(+1.20%)
Jun 27, 2023 4.180 0 +0.06(+1.46%)
Jun 26, 2023 4.212 4.212 4.090 4.120 4,050 -0.04(-0.84%)
Jun 23, 2023 4.155 4.155 4.155 4.155 155 -0.15(-3.60%)
Jun 22, 2023 4.310 4.310 4.310 4.310 192,302 -0.00(-0.05%)
Jun 21, 2023 4.315 4.315 4.279 4.312 1,925 -0.23(-5.02%)
Jun 16, 2023 4.540 5 +0.03(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.