Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

HIGHLANDER SILVER CORP (HLSCF)

Compare
1.1912
0.0000
(0.00%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.19121.19121.19121.19121.1912-
Mar 13, 20251.19121.19121.19121.19121.1912-
Mar 12, 20251.19121.19121.19121.19121.1912-
Mar 11, 20251.19121.19121.19121.19121.1912-
Mar 10, 20251.19121.19121.19121.19121.1912-
Mar 7, 20251.18431.19121.18431.19121.19121,500
Mar 6, 20251.25001.25001.25001.25001.2500-
Mar 5, 20251.25001.25001.25001.25001.2500-
Mar 4, 20251.25001.25001.25001.25001.2500-
Mar 3, 20251.25001.25001.25001.25001.2500-
Feb 28, 20251.25001.25001.25001.25001.2500-
Feb 27, 20251.24531.25001.24531.25001.25002,000
Feb 26, 20251.23001.23001.23001.23001.2300-
Feb 25, 20251.23001.23001.23001.23001.230010,000
Feb 24, 20251.20001.20001.20001.20001.2000-
Feb 21, 20251.20001.20001.20001.20001.2000-
Feb 20, 20251.20001.20001.20001.20001.20002,400
Feb 19, 20251.10001.10001.10001.10001.1000400
Feb 18, 20251.00001.20001.00001.15001.150021,850
Feb 14, 20250.88000.88000.88000.88000.8800-
Feb 13, 20250.88000.88000.88000.88000.8800-
Feb 12, 20250.88000.88000.88000.88000.8800-
Feb 11, 20250.88000.88000.88000.88000.8800-
Feb 10, 20250.88000.88000.88000.88000.88001,705
Feb 7, 20250.86500.86500.86500.86500.8650-
Feb 6, 20250.86500.86500.86500.86500.8650-
Feb 5, 20250.86500.86500.86500.86500.8650-
Feb 4, 20250.86500.86500.86500.86500.8650-
Feb 3, 20250.86500.86500.86500.86500.8650-
Jan 31, 20250.86500.86500.86500.86500.8650-
Jan 30, 20250.86500.86500.86500.86500.8650-
Jan 29, 20250.84420.86500.84420.86500.865012,000
Jan 28, 20250.75000.75000.75000.75000.7500-
Jan 27, 20250.75000.75000.75000.75000.7500-
Jan 24, 20250.75000.75000.75000.75000.7500-
Jan 23, 20250.75000.75000.75000.75000.7500-
Jan 22, 20250.75000.75000.75000.75000.7500-
Jan 21, 20250.75000.75000.75000.75000.7500-
Jan 17, 20250.75000.75000.75000.75000.7500-
Jan 16, 20250.75000.75000.75000.75000.7500-
Jan 15, 20250.75000.75000.75000.75000.7500-
Jan 14, 20250.75000.75000.75000.75000.7500-
Jan 13, 20250.75000.75000.75000.75000.7500-
Jan 10, 20250.75000.75000.75000.75000.7500-
Jan 8, 20250.75000.75000.75000.75000.7500-
Jan 7, 20250.75000.75000.75000.75000.75005,500
Jan 6, 20250.76000.76000.76000.76000.7600-
Jan 3, 20250.76000.76000.76000.76000.7600-
Jan 2, 20250.76000.76000.76000.76000.7600-
Dec 31, 20240.76000.76000.76000.76000.7600-
Dec 30, 20240.76000.76000.76000.76000.7600-
Dec 27, 20240.76000.76000.76000.76000.7600-
Dec 26, 20240.76000.76000.76000.76000.7600-
Dec 24, 20240.76000.76000.76000.76000.7600-
Dec 23, 20240.76000.76000.76000.76000.7600-
Dec 20, 20240.76000.76000.76000.76000.7600-
Dec 19, 20240.76000.76000.76000.76000.7600-
Dec 18, 20240.76000.76000.76000.76000.7600-
Dec 17, 20240.76000.76000.76000.76000.7600-
Dec 16, 20240.76000.76000.76000.76000.7600-
Dec 13, 20240.76000.76000.76000.76000.7600-
Dec 12, 20240.76000.76000.76000.76000.760018,333
Dec 11, 20240.75000.75000.75000.75000.7500-
Dec 10, 20240.75000.75000.75000.75000.7500-
Dec 9, 20240.75000.75000.75000.75000.7500-
Dec 6, 20240.75000.75000.75000.75000.7500-
Dec 5, 20240.75000.75000.75000.75000.7500-
Dec 4, 20240.75000.75000.75000.75000.7500-
Dec 3, 20240.75000.75000.75000.75000.7500-
Dec 2, 20240.75000.75000.75000.75000.75009,500
Nov 29, 20240.69300.69300.69300.69300.6930-
Nov 27, 20240.69300.69300.69300.69300.6930500
Nov 26, 20240.75000.75000.75000.75000.7500-
Nov 25, 20240.75000.75000.75000.75000.7500-
Nov 22, 20240.75000.75000.75000.75000.7500-
Nov 21, 20240.75000.75000.75000.75000.7500-
Nov 20, 20240.75000.75000.75000.75000.7500-
Nov 19, 20240.75000.75000.75000.75000.7500-
Nov 18, 20240.75000.75000.75000.75000.7500-
Nov 15, 20240.75000.75000.75000.75000.7500-
Nov 14, 20240.75000.75000.75000.75000.7500-
Nov 13, 20240.75000.75000.75000.75000.7500-
Nov 12, 20240.75000.75000.75000.75000.7500-
Nov 11, 20240.75000.75000.75000.75000.7500-
Nov 8, 20240.75000.75000.75000.75000.75001,500
Nov 7, 20240.75000.75000.75000.75000.7500-
Nov 6, 20240.75000.75000.75000.75000.750010,000
Nov 5, 20240.70000.70000.70000.70000.7000-
Nov 4, 20240.70000.70000.70000.70000.7000-
Nov 1, 20240.70000.70000.70000.70000.7000-
Oct 31, 20240.70000.70000.70000.70000.70001,000
Oct 30, 20240.60980.60980.60980.60980.6098-
Oct 29, 20240.60980.60980.60980.60980.6098-
Oct 28, 20240.61000.61000.60980.60980.60983,500
Oct 25, 20240.61730.61730.61000.61000.610020,000
Oct 24, 20240.69000.69000.69000.69000.6900-
Oct 23, 20240.69000.69000.69000.69000.6900200
Oct 22, 20240.69000.69000.69000.69000.690017,008
Oct 21, 20240.57000.57000.57000.57000.5700-
Oct 18, 20240.55000.57000.55000.57000.57004,108
Oct 17, 20240.50000.50000.50000.50000.5000-
Oct 16, 20240.50000.50000.50000.50000.5000-
Oct 15, 20240.50000.50000.50000.50000.5000-
Oct 14, 20240.50000.50000.50000.50000.5000-
Oct 11, 20240.50000.50000.50000.50000.5000-
Oct 10, 20240.50000.50000.50000.50000.5000-
Oct 9, 20240.50000.50000.50000.50000.5000-
Oct 8, 20240.50000.50000.50000.50000.5000-
Oct 7, 20240.50000.50000.50000.50000.5000-
Oct 4, 20240.50000.50000.50000.50000.5000-
Oct 3, 20240.50000.50000.50000.50000.5000-
Oct 2, 20240.50000.50000.50000.50000.5000-
Oct 1, 20240.50000.50000.50000.50000.5000-
Sep 30, 20240.50000.50000.50000.50000.5000-
Sep 27, 20240.50000.50000.50000.50000.5000-
Sep 26, 20240.50000.50000.50000.50000.5000-
Sep 25, 20240.50000.50000.50000.50000.5000-
Sep 24, 20240.50000.50000.50000.50000.5000-
Sep 23, 20240.50000.50000.50000.50000.5000-
Sep 20, 20240.50000.50000.50000.50000.5000-
Sep 19, 20240.50000.50000.50000.50000.5000-
Sep 18, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.50000.50000.50000.50000.5000-
Sep 16, 20240.50000.50000.50000.50000.5000-
Sep 13, 20240.50000.50000.50000.50000.5000-
Sep 12, 20240.50000.50000.50000.50000.5000-
Sep 11, 20240.50000.50000.50000.50000.50005,000
Sep 10, 20240.51000.51000.51000.51000.5100-
Sep 9, 20240.51000.51000.51000.51000.5100-
Sep 6, 20240.51000.51000.51000.51000.5100-
Sep 5, 20240.51000.51000.51000.51000.5100-
Sep 4, 20240.51000.51000.51000.51000.5100-
Sep 3, 20240.51500.51500.51000.51000.510011,700
Aug 30, 20240.50880.50880.50880.50880.5088-
Aug 29, 20240.50880.50880.50880.50880.5088-
Aug 28, 20240.50880.50880.50880.50880.5088-
Aug 27, 20240.50880.50880.50880.50880.5088-
Aug 26, 20240.50880.50880.50880.50880.5088-
Aug 23, 20240.50880.50880.50880.50880.5088200
Aug 22, 20240.45500.45500.45500.45500.4550-
Aug 21, 20240.45500.45500.45500.45500.4550-
Aug 20, 20240.45500.45500.45500.45500.4550-
Aug 19, 20240.45500.45500.45500.45500.4550-
Aug 16, 20240.45500.45500.45500.45500.4550-
Aug 15, 20240.45500.45500.45500.45500.4550-
Aug 14, 20240.45500.45500.45500.45500.4550-
Aug 13, 20240.45500.45500.45500.45500.4550-
Aug 12, 20240.45500.45500.45500.45500.4550-
Aug 9, 20240.46000.47000.45500.45500.455020,100
Aug 8, 20240.54000.54000.54000.54000.5400-
Aug 7, 20240.54000.54000.54000.54000.5400-
Aug 6, 20240.54000.54000.54000.54000.5400-
Aug 5, 20240.54000.54000.54000.54000.5400-
Aug 2, 20240.54000.54000.54000.54000.5400-
Aug 1, 20240.54000.54000.54000.54000.5400-
Jul 31, 20240.54000.54000.54000.54000.5400-
Jul 30, 20240.54000.54000.54000.54000.54005,000
Jul 29, 20240.55000.55000.55000.55000.55004,400
Jul 26, 20240.54000.54000.54000.54000.5400-
Jul 25, 20240.54000.54000.54000.54000.5400-
Jul 24, 20240.54000.54000.54000.54000.5400-
Jul 23, 20240.54000.54000.54000.54000.5400-
Jul 22, 20240.62000.62000.54000.54000.540025,500
Jul 19, 20240.58910.58910.58910.58910.5891-
Jul 18, 20240.58910.58910.58910.58910.5891-
Jul 17, 20240.58910.58910.58910.58910.5891800
Jul 16, 20240.62000.62000.62000.62000.62003,500
Jul 15, 20240.62000.62000.62000.62000.6200-
Jul 12, 20240.62000.62000.62000.62000.6200-
Jul 11, 20240.62000.62000.62000.62000.6200-
Jul 10, 20240.62000.62000.62000.62000.6200-
Jul 9, 20240.73000.73000.62000.62000.620017,000
Jul 8, 20240.68000.68000.68000.68000.6800-
Jul 5, 20240.68000.68000.68000.68000.6800-
Jul 3, 20240.68000.68000.68000.68000.6800-
Jul 2, 20240.68000.68000.68000.68000.6800-
Jul 1, 20240.68000.68000.68000.68000.6800-
Jun 28, 20240.68000.68000.68000.68000.6800-
Jun 27, 20240.68000.68000.68000.68000.6800-
Jun 26, 20240.68000.68000.68000.68000.680020,792
Jun 25, 20240.66130.66130.66130.66130.6613-
Jun 24, 20240.66130.66130.66130.66130.6613-
Jun 21, 20240.66130.66130.66130.66130.6613-
Jun 20, 20240.66130.66130.66130.66130.6613-
Jun 18, 20240.66130.66130.66130.66130.66131,000
Jun 17, 20240.16000.16000.16000.16000.1600-
Jun 14, 20240.16000.16000.16000.16000.1600-
Jun 13, 20240.16000.16000.16000.16000.1600-
Jun 12, 20240.16000.16000.16000.16000.1600-
Jun 11, 20240.16000.16000.16000.16000.1600-
Jun 10, 20240.16000.16000.16000.16000.1600-
Jun 7, 20240.16000.16000.16000.16000.1600-
Jun 6, 20240.16000.16000.16000.16000.1600-
Jun 5, 20240.16000.16000.16000.16000.1600-
Jun 4, 20240.16000.16000.16000.16000.1600-
Jun 3, 20240.16000.16000.16000.16000.1600-
May 31, 20240.16000.16000.16000.16000.1600-
May 30, 20240.16000.16000.16000.16000.1600-
May 29, 20240.16000.16000.16000.16000.1600-
May 28, 20240.16000.16000.16000.16000.1600-
May 24, 20240.16000.16000.16000.16000.1600-
May 23, 20240.16000.16000.16000.16000.1600-
May 22, 20240.16000.16000.16000.16000.1600-
May 21, 20240.16000.16000.16000.16000.1600-
May 20, 20240.16000.16000.16000.16000.1600-