ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solitario Resources Corp (NY: XPL )

0.7100 -0.0074 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.6902 0.7236 0.6902 0.7174 40,660 +0.01(+1.96%)
Oct 17, 2024 0.6800 0.7050 0.6800 0.7036 27,716 +0.02(+2.93%)
Oct 16, 2024 0.6800 0.6960 0.6800 0.6836 30,876 -0.02(-2.34%)
Oct 15, 2024 0.6800 0.7000 0.6800 0.7000 53,936 +0.02(+2.94%)
Oct 14, 2024 0.7000 0.7000 0.6800 0.6800 29,703 -0.01(-1.51%)
Oct 11, 2024 0.6900 0.7000 0.6900 0.6904 37,238 -0.01(-0.95%)
Oct 10, 2024 0.6800 0.7000 0.6800 0.6970 58,067 +0.01(+1.74%)
Oct 09, 2024 0.6832 0.7100 0.6832 0.6851 46,298 -0.00(-0.71%)
Oct 08, 2024 0.6900 0.7140 0.6900 0.6900 27,042 -0.02(-2.13%)
Oct 07, 2024 0.7176 0.7250 0.6900 0.7050 101,471 -0.01(-0.70%)
Oct 04, 2024 0.7300 0.7300 0.7100 0.7100 10,251 -0.00(-0.01%)
Oct 03, 2024 0.7100 0.7300 0.7100 0.7101 32,906 -0.01(-1.42%)
Oct 02, 2024 0.7000 0.7274 0.7000 0.7203 55,633 +0.03(+4.39%)
Oct 01, 2024 0.7000 0.7170 0.6709 0.6900 23,479 -0.01(-1.43%)
Sep 30, 2024 0.6900 0.7000 0.6780 0.7000 67,443 +0.01(+1.32%)
Sep 27, 2024 0.6920 0.7174 0.6811 0.6909 42,209 -0.01(-1.30%)
Sep 26, 2024 0.7200 0.7299 0.6900 0.7000 69,442 -0.02(-2.80%)
Sep 25, 2024 0.7108 0.7390 0.7108 0.7202 47,440 -0.00(-0.26%)
Sep 24, 2024 0.7260 0.7469 0.7141 0.7221 69,887 -0.00(-0.67%)
Sep 23, 2024 0.8000 0.8100 0.7050 0.7270 260,970 -0.10(-12.41%)
Sep 20, 2024 0.7000 0.8300 0.6900 0.8300 229,344 +0.12(+17.68%)
Sep 19, 2024 0.7100 0.7399 0.6700 0.7053 341,932 +0.01(+0.76%)
Sep 18, 2024 0.7700 0.7700 0.7000 0.7000 153,798 -0.05(-6.79%)
Sep 17, 2024 0.7900 0.7900 0.7234 0.7510 131,821 -0.04(-4.82%)
Sep 16, 2024 0.8500 0.8700 0.7879 0.7890 458,646 -0.02(-2.60%)
Sep 13, 2024 0.7760 0.8600 0.7760 0.8101 298,696 +0.02(+2.54%)
Sep 12, 2024 0.6703 0.8140 0.6703 0.7900 219,634 +0.08(+11.05%)
Sep 11, 2024 0.7017 0.7329 0.6841 0.7114 34,090 -0.03(-4.25%)
Sep 10, 2024 0.7467 0.7499 0.7100 0.7430 13,076 +0.01(+0.95%)
Sep 09, 2024 0.7300 0.7360 0.6900 0.7360 73,681 -0.01(-0.69%)
Sep 06, 2024 0.7350 0.7447 0.6800 0.7411 107,189 +0.01(+1.38%)
Sep 05, 2024 0.7645 0.7758 0.7171 0.7310 35,422 -0.03(-3.31%)
Sep 04, 2024 0.7500 0.7700 0.7500 0.7560 43,461 -0.02(-2.36%)
Sep 03, 2024 0.8250 0.8256 0.7510 0.7743 35,637 -0.05(-6.15%)
Aug 30, 2024 0.7899 0.8300 0.7780 0.8250 24,044 +0.04(+5.20%)
Aug 29, 2024 0.8160 0.8200 0.7700 0.7842 28,704 -0.02(-1.95%)
Aug 28, 2024 0.8016 0.8300 0.7900 0.7998 15,610 -0.00(-0.05%)
Aug 27, 2024 0.8253 0.8453 0.8000 0.8002 61,807 -0.06(-6.46%)
Aug 26, 2024 0.8203 0.8888 0.8203 0.8555 60,395 -0.00(-0.41%)
Aug 23, 2024 0.8090 0.8600 0.8090 0.8590 47,794 +0.04(+4.73%)
Aug 22, 2024 0.8220 0.8440 0.8081 0.8202 36,752 -0.02(-2.82%)
Aug 21, 2024 0.8107 0.8493 0.8094 0.8440 72,126 +0.03(+4.27%)
Aug 20, 2024 0.8085 0.8440 0.8000 0.8094 75,805 -0.02(-2.73%)
Aug 19, 2024 0.8120 0.8440 0.7975 0.8321 53,084 +0.04(+4.88%)
Aug 16, 2024 0.7408 0.7934 0.7408 0.7934 19,386 +0.02(+2.95%)
Aug 15, 2024 0.7832 0.7940 0.7555 0.7707 27,009 -0.00(-0.43%)
Aug 14, 2024 0.7900 0.8000 0.7700 0.7740 24,999 -0.03(-3.85%)
Aug 13, 2024 0.7700 0.8128 0.7700 0.8050 23,058 +0.03(+3.38%)
Aug 12, 2024 0.7550 0.7880 0.7550 0.7787 28,975 +0.02(+3.28%)
Aug 09, 2024 0.7415 0.7780 0.7217 0.7540 20,446 +0.00(+0.27%)
Aug 08, 2024 0.7477 0.7620 0.7239 0.7520 52,968 +0.00(+0.27%)
Aug 07, 2024 0.7962 0.8000 0.7301 0.7500 41,735 -0.03(-3.92%)
Aug 06, 2024 0.7350 0.8161 0.7155 0.7806 84,357 +0.05(+6.93%)
Aug 05, 2024 0.7400 0.7400 0.7100 0.7300 56,441 -0.03(-4.09%)
Aug 02, 2024 0.7803 0.8199 0.7611 0.7611 56,761 -0.06(-7.18%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.