Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 28, 2021 10.35 10.51 10.35 10.35 13,637 -0.40(-3.72%)
May 27, 2021 10.17 10.75 10.17 10.75 62,154 +0.65(+6.44%)
May 26, 2021 9.810 10.20 9.810 10.10 11,846 +0.17(+1.69%)
May 25, 2021 9.600 10.06 9.440 9.932 14,440 +0.41(+4.33%)
May 24, 2021 9.570 9.690 9.400 9.520 2,807 +0.02(+0.21%)
May 21, 2021 9.440 9.500 9.244 9.500 3,145 +0.40(+4.44%)
May 20, 2021 9.099 9.575 9.096 9.096 8,322 +0.48(+5.52%)
May 19, 2021 8.960 8.990 8.510 8.620 10,405 -0.50(-5.48%)
May 18, 2021 8.950 9.240 8.950 9.120 5,083 +0.17(+1.90%)
May 17, 2021 8.640 9.150 8.640 8.950 8,143 +0.19(+2.18%)
May 14, 2021 8.550 8.770 8.520 8.759 2,274 +0.18(+2.09%)
May 13, 2021 8.543 9.000 8.500 8.580 8,293 -0.02(-0.23%)
May 12, 2021 9.020 9.100 8.600 8.600 7,502 -0.47(-5.17%)
May 11, 2021 9.300 9.300 8.800 9.069 4,545 -0.21(-2.27%)
May 10, 2021 9.540 9.540 9.207 9.280 13,246 -0.11(-1.21%)
May 07, 2021 9.380 9.760 9.160 9.394 11,002 -0.03(-0.27%)
May 06, 2021 9.000 9.420 8.986 9.420 71,014 +0.68(+7.78%)
May 05, 2021 8.400 8.740 8.340 8.740 51,289 +0.44(+5.27%)
May 04, 2021 8.334 8.560 8.250 8.302 21,940 +0.05(+0.63%)
May 03, 2021 8.110 8.499 8.073 8.250 19,344 +0.15(+1.86%)
Apr 30, 2021 7.850 8.099 7.850 8.099 17,800 +0.23(+2.91%)
Apr 29, 2021 7.750 7.872 7.690 7.870 7,610 +0.16(+2.10%)
Apr 28, 2021 7.400 7.708 7.400 7.708 33,295 +0.30(+4.10%)
Apr 27, 2021 7.478 7.478 7.362 7.405 2,963 -0.09(-1.27%)
Apr 26, 2021 7.300 7.500 7.300 7.500 44,336 +0.22(+3.02%)
Apr 23, 2021 7.250 7.280 7.130 7.280 2,800 +0.03(+0.41%)
Apr 22, 2021 7.194 7.290 7.157 7.250 11,056 -0.02(-0.28%)
Apr 21, 2021 7.030 7.340 7.030 7.270 23,735 +0.26(+3.71%)
Apr 20, 2021 7.452 7.452 7.010 7.010 9,150 -0.41(-5.53%)
Apr 19, 2021 7.720 7.920 7.326 7.420 15,102 +0.03(+0.42%)
Apr 16, 2021 7.460 7.603 7.389 7.389 3,200 -0.20(-2.65%)
Apr 15, 2021 7.510 7.608 7.322 7.590 16,006 +0.33(+4.55%)
Apr 14, 2021 6.816 7.260 6.816 7.260 5,908 +0.28(+4.01%)
Apr 13, 2021 7.030 7.140 6.980 6.980 5,339 +0.10(+1.45%)
Apr 12, 2021 7.060 7.060 6.749 6.880 14,025 -0.23(-3.23%)
Apr 09, 2021 7.230 7.250 7.110 7.110 23,300 -0.08(-1.11%)
Apr 08, 2021 7.222 7.300 7.180 7.190 5,669 -0.02(-0.28%)
Apr 07, 2021 7.255 7.360 7.210 7.210 1,542 -0.04(-0.55%)
Apr 06, 2021 7.470 7.470 7.229 7.250 10,633 -0.31(-4.10%)
Apr 05, 2021 7.580 7.580 7.520 7.560 14,019 +0.05(+0.67%)
Apr 01, 2021 6.980 7.580 6.980 7.510 16,500 +0.60(+8.68%)
Mar 31, 2021 6.980 7.170 6.830 6.910 5,074 +0.09(+1.32%)
Mar 30, 2021 7.230 7.230 6.710 6.820 9,582 +0.04(+0.59%)
Mar 29, 2021 6.567 6.780 6.558 6.780 1,601 +0.31(+4.79%)
Mar 26, 2021 6.440 6.470 6.440 6.470 600 +0.02(+0.31%)
Mar 25, 2021 6.500 6.590 6.290 6.450 8,183 -0.15(-2.27%)
Mar 24, 2021 6.810 6.810 6.600 6.600 3,484 -0.11(-1.64%)
Mar 23, 2021 6.856 6.856 6.630 6.710 7,486 -0.23(-3.31%)
Mar 22, 2021 6.772 6.950 6.710 6.940 34,556 +0.34(+5.15%)
Mar 19, 2021 6.416 6.638 6.350 6.600 4,800 +0.07(+1.07%)
Mar 18, 2021 6.580 6.580 6.490 6.530 4,187 -0.07(-1.06%)
Mar 17, 2021 6.120 6.600 5.910 6.600 1,636 +0.55(+9.15%)
Mar 16, 2021 6.000 6.170 5.930 6.046 6,663 +0.27(+4.76%)
Mar 15, 2021 5.645 5.849 5.621 5.772 5,017 +0.01(+0.22%)
Mar 12, 2021 5.657 5.779 5.624 5.759 1,500 +0.03(+0.51%)
Mar 11, 2021 5.553 5.731 5.500 5.730 2,433 +0.23(+4.18%)
Mar 10, 2021 5.635 5.650 5.500 5.500 2,827 +0.08(+1.55%)
Mar 09, 2021 5.370 5.416 5.370 5.416 1,264 +0.12(+2.19%)
Mar 08, 2021 5.341 5.427 5.300 5.300 3,384 +0.00(+0.00%)
Mar 05, 2021 5.360 5.389 5.170 5.300 5,300 +0.05(+0.95%)
Mar 04, 2021 5.335 5.420 5.250 5.250 3,273 -0.26(-4.72%)
Mar 03, 2021 5.500 5.522 5.500 5.510 7,899 -0.07(-1.17%)
Mar 02, 2021 5.600 5.600 5.540 5.575 3,745 +0.04(+0.63%)
Mar 01, 2021 5.710 5.710 5.540 5.540 4,586 -0.13(-2.27%)
Feb 26, 2021 5.600 5.710 5.410 5.669 3,300 -0.01(-0.13%)
Feb 25, 2021 5.860 5.880 5.650 5.676 5,329 -0.21(-3.55%)
Feb 24, 2021 5.780 5.900 5.725 5.885 10,869 +0.11(+1.93%)
Feb 23, 2021 5.550 5.780 5.550 5.773 8,610 +0.02(+0.41%)
Feb 22, 2021 5.800 5.900 5.740 5.750 5,661 +0.00(+0.00%)
Feb 19, 2021 5.430 5.900 5.250 5.750 9,300 +0.50(+9.52%)
Feb 18, 2021 5.350 5.350 5.250 5.250 2,996 -0.15(-2.78%)
Feb 17, 2021 5.400 5.550 5.000 5.400 10,564 +0.05(+0.93%)
Feb 16, 2021 4.850 5.350 4.650 5.350 17,258 +0.60(+12.63%)
Feb 12, 2021 4.705 4.750 4.600 4.750 8,800 +0.08(+1.80%)
Feb 11, 2021 4.660 4.740 4.624 4.666 5,228 +0.01(+0.21%)
Feb 10, 2021 4.530 4.656 4.530 4.656 6,485 -0.02(-0.40%)
Feb 09, 2021 4.750 4.750 4.565 4.675 8,021 -0.12(-2.60%)
Feb 08, 2021 4.980 4.980 4.656 4.800 15,174 -0.30(-5.86%)
Feb 05, 2021 4.720 5.160 4.720 5.099 17,400 +0.32(+6.79%)
Feb 04, 2021 4.730 4.880 4.660 4.775 2,451 -0.22(-4.50%)
Feb 03, 2021 4.730 5.000 4.730 5.000 3,905 +0.39(+8.54%)
Feb 02, 2021 4.660 4.660 4.607 4.607 708 -0.05(-1.15%)
Feb 01, 2021 4.600 4.730 4.580 4.660 8,571 -0.18(-3.72%)
Jan 29, 2021 4.825 5.000 4.825 4.840 8,800 +0.16(+3.42%)
Jan 28, 2021 4.600 4.680 4.580 4.680 4,168 +0.06(+1.30%)
Jan 27, 2021 4.700 4.750 4.600 4.620 9,224 -0.23(-4.74%)
Jan 26, 2021 5.110 5.110 4.660 4.850 18,740 -0.21(-4.15%)
Jan 25, 2021 5.218 5.250 5.010 5.060 4,725 -0.13(-2.50%)
Jan 22, 2021 5.150 5.225 5.150 5.190 2,200 -0.07(-1.42%)
Jan 21, 2021 5.420 5.420 5.265 5.265 2,177 +0.10(+1.94%)
Jan 20, 2021 5.130 5.220 5.120 5.165 2,388 -0.03(-0.49%)
Jan 19, 2021 5.145 5.190 5.070 5.190 3,509 -0.04(-0.71%)
Jan 15, 2021 5.150 5.244 5.000 5.227 36,100 -0.19(-3.54%)
Jan 14, 2021 5.200 5.419 5.093 5.419 31,048 +0.12(+2.25%)
Jan 13, 2021 5.250 5.300 5.212 5.300 5,036 +0.15(+2.91%)
Jan 12, 2021 5.260 5.260 5.090 5.150 7,183 +0.01(+0.29%)
Jan 11, 2021 5.333 5.356 4.676 5.135 3,424 -0.34(-6.21%)
Jan 08, 2021 5.500 5.502 5.296 5.475 9,400 +0.01(+0.15%)
Jan 07, 2021 5.345 5.467 5.200 5.467 14,804 +0.17(+3.15%)
Jan 06, 2021 5.340 5.340 5.115 5.300 46,668 +0.09(+1.73%)
Jan 05, 2021 4.800 5.250 4.800 5.210 40,603 +0.41(+8.54%)
Jan 04, 2021 4.810 4.911 4.790 4.800 21,597 +0.10(+2.06%)
Dec 31, 2020 4.703 4.703 4.703 1,964 +0.10(+2.25%)
Dec 30, 2020 4.650 4.654 4.600 4.600 1,964 +0.00(+0.00%)
Dec 29, 2020 4.607 4.650 4.600 4.600 15,166 +0.00(+0.00%)
Dec 28, 2020 4.310 4.600 4.300 4.600 2,047 +0.29(+6.85%)
Dec 24, 2020 4.500 4.510 4.305 4.305 7,600 -0.27(-5.80%)
Dec 23, 2020 4.530 4.570 4.500 4.570 7,489 +0.27(+6.28%)
Dec 22, 2020 4.410 4.633 4.300 4.300 7,272 -0.18(-3.97%)
Dec 21, 2020 4.405 4.498 4.405 4.478 2,337 -0.16(-3.49%)
Dec 18, 2020 4.645 4.645 4.580 4.640 1,900 +0.04(+0.87%)
Dec 17, 2020 4.520 4.600 4.340 4.600 2,586 +0.32(+7.48%)
Dec 16, 2020 4.250 4.300 4.250 4.280 3,542 +0.03(+0.60%)
Dec 15, 2020 4.320 4.320 4.200 4.255 12,469 -0.07(-1.59%)
Dec 14, 2020 3.900 4.330 3.900 4.324 12,205 +0.34(+8.58%)
Dec 11, 2020 3.970 3.982 3.920 3.982 1,500 +0.01(+0.21%)
Dec 10, 2020 4.044 4.072 3.914 3.974 24,085 -0.03(-0.66%)
Dec 09, 2020 3.940 4.080 3.872 4.000 17,172 +0.02(+0.50%)
Dec 08, 2020 4.120 4.120 3.967 3.980 6,632 -0.11(-2.69%)
Dec 07, 2020 4.000 4.120 3.968 4.090 19,131 -0.05(-1.11%)
Dec 04, 2020 4.156 4.230 4.050 4.136 15,200 -0.07(-1.76%)
Dec 03, 2020 4.220 4.291 4.050 4.210 73,587 -0.19(-4.32%)
Dec 02, 2020 4.510 4.550 4.400 4.400 13,250 -0.05(-1.02%)
Dec 01, 2020 4.500 4.570 4.445 4.445 3,473 -0.00(-0.10%)
Nov 30, 2020 4.594 4.600 4.190 4.450 16,376 -0.02(-0.35%)
Nov 27, 2020 4.580 4.580 4.380 4.466 7,500 -0.12(-2.52%)
Nov 25, 2020 4.540 4.581 4.460 4.581 9,800 +0.30(+7.07%)
Nov 24, 2020 4.487 4.552 4.022 4.279 16,816 +0.07(+1.63%)
Nov 23, 2020 3.930 6.700 3.930 4.210 4,478 +0.16(+3.95%)
Nov 20, 2020 4.050 4.050 3.980 4.050 13,700 +0.11(+2.88%)
Nov 19, 2020 3.933 3.937 3.733 3.937 1,363 -0.04(-1.10%)
Nov 18, 2020 4.074 4.100 3.981 3.981 1,401 +0.02(+0.52%)
Nov 17, 2020 4.050 4.050 3.850 3.960 3,946 -0.07(-1.77%)
Nov 16, 2020 4.050 4.137 4.031 4.031 2,015 +0.06(+1.54%)
Nov 13, 2020 4.162 4.162 3.970 3.970 8,900 +0.06(+1.58%)
Nov 12, 2020 4.145 4.164 3.908 3.908 5,483 -0.29(-6.94%)
Nov 11, 2020 4.130 4.200 4.130 4.200 6,027 +0.25(+6.32%)
Nov 10, 2020 3.975 3.980 3.920 3.950 8,064 -0.14(-3.44%)
Nov 09, 2020 4.150 4.258 3.957 4.091 9,315 -0.08(-1.90%)
Nov 06, 2020 3.900 4.194 3.900 4.170 1,900 +0.30(+7.76%)
Nov 05, 2020 3.600 3.908 3.600 3.870 4,783 +0.37(+10.69%)
Nov 04, 2020 3.537 3.590 3.413 3.496 11,515 -0.10(-2.88%)
Nov 03, 2020 3.614 3.614 3.600 3.600 4,768 +0.16(+4.65%)
Nov 02, 2020 3.533 3.533 3.401 3.440 40,323 -0.17(-4.78%)
Oct 30, 2020 3.400 3.612 3.386 3.612 12,600 +0.11(+3.16%)
Oct 29, 2020 3.450 3.502 3.364 3.502 6,861 +0.06(+1.80%)
Oct 28, 2020 3.355 3.680 3.350 3.440 23,821 -0.17(-4.73%)
Oct 27, 2020 3.580 3.611 3.550 3.611 643 +0.10(+2.85%)
Oct 26, 2020 3.500 3.544 3.457 3.511 25,061 -0.14(-3.81%)
Oct 23, 2020 3.650 3.650 3.650 3.650 100 +0.04(+1.09%)
Oct 22, 2020 3.850 3.850 3.611 3.611 3,058 -0.29(-7.34%)
Oct 21, 2020 3.880 3.966 3.721 3.897 48,021 +0.15(+3.92%)
Oct 20, 2020 3.830 3.830 3.719 3.750 3,561 -0.14(-3.60%)
Oct 19, 2020 3.833 3.890 3.828 3.890 7,035 +0.01(+0.23%)
Oct 16, 2020 4.037 4.150 3.850 3.881 28,000 +0.10(+2.68%)
Oct 15, 2020 3.310 3.900 3.310 3.780 4,900 +0.42(+12.67%)
Oct 14, 2020 3.339 3.370 3.310 3.355 7,184 +0.06(+1.82%)
Oct 13, 2020 3.268 3.378 3.210 3.295 5,943 +0.02(+0.46%)
Oct 12, 2020 3.220 3.280 3.010 3.280 3,269 +0.02(+0.61%)
Oct 09, 2020 3.294 3.296 3.220 3.260 6,700 -0.09(-2.69%)
Oct 08, 2020 3.214 3.377 3.200 3.350 9,833 +0.11(+3.40%)
Oct 07, 2020 3.340 3.340 3.180 3.240 7,377 +0.00(+0.00%)
Oct 06, 2020 3.370 3.460 3.240 3.240 39,040 -0.11(-3.28%)
Oct 05, 2020 3.355 3.380 3.330 3.350 7,854 +0.10(+3.09%)
Oct 02, 2020 3.310 3.365 3.250 3.250 13,300 -0.10(-2.99%)
Oct 01, 2020 3.270 3.360 3.264 3.350 18,046 +0.08(+2.45%)
Sep 30, 2020 3.290 3.300 3.206 3.270 2,530 +0.02(+0.57%)
Sep 29, 2020 3.209 3.252 3.157 3.252 3,773 +0.06(+1.96%)
Sep 28, 2020 3.150 3.445 3.104 3.189 19,864 +0.29(+9.97%)
Sep 25, 2020 2.675 2.900 2.675 2.900 10,500 +0.17(+6.38%)
Sep 24, 2020 2.479 2.726 2.464 2.726 26,303 +0.17(+6.49%)
Sep 23, 2020 2.670 2.730 2.495 2.560 36,820 -0.27(-9.54%)
Sep 22, 2020 2.750 2.830 2.510 2.830 8,977 +0.07(+2.55%)
Sep 21, 2020 2.852 2.874 2.760 2.760 5,206 -0.14(-4.84%)
Sep 18, 2020 2.910 2.922 2.900 2.900 2,300 -0.03(-1.02%)
Sep 17, 2020 2.917 2.960 2.878 2.930 30,379 -0.03(-0.95%)
Sep 16, 2020 2.950 2.987 2.931 2.958 8,572 +0.04(+1.20%)
Sep 15, 2020 2.895 2.966 2.895 2.923 6,807 +0.05(+1.84%)
Sep 14, 2020 2.837 2.975 2.740 2.870 38,492 +0.11(+4.02%)
Sep 11, 2020 2.492 2.805 2.492 2.759 59,300 +0.33(+13.54%)
Sep 10, 2020 2.444 2.480 2.385 2.430 50,884 -0.01(-0.56%)
Sep 09, 2020 2.178 2.444 2.109 2.444 10,657 +0.31(+14.72%)
Sep 08, 2020 2.098 2.150 2.098 2.130 12,854 -0.02(-0.93%)
Sep 04, 2020 2.054 2.150 2.054 2.150 6,400 +0.04(+1.89%)
Sep 03, 2020 2.125 2.150 2.050 2.110 12,400 -0.01(-0.37%)
Sep 02, 2020 2.188 2.188 2.118 2.118 2,309 -0.06(-2.85%)
Sep 01, 2020 2.165 2.200 2.155 2.180 3,983 +0.02(+0.93%)
Aug 31, 2020 2.145 2.200 2.145 2.160 24,587 +0.01(+0.47%)
Aug 28, 2020 2.058 2.150 2.050 2.150 3,600 +0.09(+4.27%)
Aug 27, 2020 2.062 2.062 2.062 2.062 421 +0.00(+0.02%)
Aug 26, 2020 2.030 2.061 2.000 2.061 15,911 +0.06(+3.07%)
Aug 25, 2020 2.000 2.000 2.000 2.000 4,687 -0.00(-0.06%)
Aug 24, 2020 2.003 2.064 1.990 2.001 35,073 +0.03(+1.31%)
Aug 21, 2020 1.993 2.100 1.968 1.976 10,600 -0.02(-1.22%)
Aug 20, 2020 2.029 2.030 1.980 2.000 5,734 -0.05(-2.44%)
Aug 19, 2020 2.121 2.180 1.985 2.050 12,503 -0.06(-2.82%)
Aug 18, 2020 2.200 2.200 2.083 2.109 6,730 -0.12(-5.45%)
Aug 17, 2020 2.348 2.348 2.231 2.231 9,891 -0.07(-3.00%)
Aug 14, 2020 2.180 2.300 2.180 2.300 7,700 +0.12(+5.50%)
Aug 13, 2020 2.124 2.244 2.116 2.180 5,597 -0.15(-6.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.