OTC Markets OTCPK - Delayed Quote USD

Searchlight Minerals Corp. (SRCH)

Compare
0.0040 +0.0019 (+90.48%)
At close: November 7 at 11:59 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.0021 0.0050 0.0021 0.0040 0.0040 340,839
Nov 6, 2024 0.0035 0.0043 0.0035 0.0043 0.0043 1,500
Nov 5, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 5,000
Nov 4, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 1,500
Nov 1, 2024 0.0021 0.0022 0.0021 0.0022 0.0022 33,286
Oct 31, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 30, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 29, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Oct 28, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 6,000
Oct 25, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 24, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 23, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 22, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 21, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 18, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 100
Oct 17, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 16, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 15, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 14, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 11, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 10, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 9, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 8, 2024 0.0053 0.0053 0.0044 0.0044 0.0044 134,050
Oct 7, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 4, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 3, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 2, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 1, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 30, 2024 0.0053 0.0053 0.0044 0.0044 0.0044 1,400
Sep 27, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 26, 2024 0.0048 0.0048 0.0043 0.0043 0.0043 3,500
Sep 25, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 24, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 23, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 20, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 19, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 18, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 17, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 16, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 13, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 12, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 11, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 10, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 9, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 6, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Sep 5, 2024 0.0044 0.0044 0.0043 0.0043 0.0043 44,000
Sep 4, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Sep 3, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 20,000
Aug 30, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Aug 29, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 105,000
Aug 28, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 27, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 9,813
Aug 26, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 23, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 22, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 10,000
Aug 21, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 20, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 19, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 16, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 15, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 14, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 240,000
Aug 13, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Aug 12, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Aug 9, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 370
Aug 8, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Aug 7, 2024 0.0063 0.0063 0.0044 0.0044 0.0044 14,000
Aug 6, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Aug 5, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 73,000
Aug 2, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Aug 1, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 2,000
Jul 31, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Jul 30, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Jul 29, 2024 0.0044 0.0081 0.0044 0.0081 0.0081 3,000
Jul 26, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 25, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 24, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 23, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 100,000
Jul 22, 2024 0.0050 0.0058 0.0050 0.0058 0.0058 30,000
Jul 19, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Jul 18, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Jul 17, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Jul 16, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Jul 15, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 -
Jul 12, 2024 0.0053 0.0058 0.0053 0.0058 0.0058 4,500
Jul 11, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 10, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 9, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 8, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 1,800
Jul 5, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 3, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 2, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jul 1, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jun 28, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jun 27, 2024 0.0063 0.0063 0.0043 0.0043 0.0043 10,800
Jun 26, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Jun 25, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 -
Jun 24, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 1,000
Jun 21, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jun 20, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jun 18, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jun 17, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 -
Jun 14, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 10,000
Jun 13, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jun 12, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jun 11, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 11,100
Jun 10, 2024 0.0084 0.0084 0.0084 0.0084 0.0084 1,000
Jun 7, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 4,500
Jun 6, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Jun 5, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 1,000
Jun 4, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 1,000
Jun 3, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
May 31, 2024 0.0075 0.0075 0.0053 0.0053 0.0053 12,000
May 30, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
May 29, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
May 28, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 1,000
May 24, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 23, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 22, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 21, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 20, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 17, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 16, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
May 15, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 5,990
May 14, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
May 13, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 34,000
May 10, 2024 0.0076 0.0076 0.0063 0.0063 0.0063 5,400
May 9, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
May 8, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
May 7, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
May 6, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 200,000
May 3, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
May 2, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
May 1, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 30, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 29, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 26, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Apr 25, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 750
Apr 24, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Apr 23, 2024 0.0069 0.0098 0.0063 0.0069 0.0069 6,353
Apr 22, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 -
Apr 19, 2024 0.0081 0.0081 0.0069 0.0069 0.0069 600
Apr 18, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 250
Apr 17, 2024 0.0071 0.0077 0.0031 0.0043 0.0043 80,553
Apr 16, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Apr 15, 2024 0.0082 0.0099 0.0082 0.0099 0.0099 34,400
Apr 12, 2024 0.0150 0.0150 0.0054 0.0082 0.0082 48,170
Apr 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,000
Apr 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100,000
Apr 4, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 5,400
Apr 3, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 2, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Apr 1, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 28, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 27, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 26, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 25, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 22, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 21, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 20, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 19, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 18, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 10,000
Mar 15, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 14, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 13, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 12, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 600
Mar 11, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 -
Mar 8, 2024 0.0080 0.0080 0.0031 0.0031 0.0031 110,000
Mar 7, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 -
Mar 6, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 30,000
Mar 5, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 5,500
Mar 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 100,000
Feb 29, 2024 0.0050 0.0056 0.0025 0.0056 0.0056 560,618
Feb 28, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 27, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 26, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 23, 2024 0.0045 0.0056 0.0045 0.0045 0.0045 124,255
Feb 22, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 21, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 20, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 16, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 15, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 14, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 14,500
Feb 13, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Feb 12, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 3,200
Feb 9, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 -
Feb 8, 2024 0.0050 0.0050 0.0045 0.0046 0.0046 32,000
Feb 7, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Feb 6, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 22,415
Feb 5, 2024 0.0046 0.0046 0.0046 0.0046 0.0046 2,460
Feb 2, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 50,000
Feb 1, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 -
Jan 31, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 240,000
Jan 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
Jan 29, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jan 26, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 30,000
Jan 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 24, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 23, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 4,000
Jan 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 18, 2024 0.0022 0.0030 0.0022 0.0030 0.0030 136,440
Jan 17, 2024 0.0049 0.0049 0.0040 0.0040 0.0040 141,620
Jan 16, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 12, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 11, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 10, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 9, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Jan 8, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 2,500
Jan 5, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jan 4, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jan 3, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jan 2, 2024 0.0058 0.0058 0.0049 0.0057 0.0057 4,724
Dec 29, 2023 0.0046 0.0046 0.0040 0.0040 0.0040 52,400
Dec 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 26, 2023 0.0044 0.0044 0.0030 0.0040 0.0040 21,000
Dec 22, 2023 0.0030 0.0040 0.0030 0.0030 0.0030 47,500
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2023 0.0048 0.0050 0.0048 0.0050 0.0050 230,129
Dec 19, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 10,000
Dec 18, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 5,000
Dec 15, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 -
Dec 14, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 -
Dec 13, 2023 0.0025 0.0025 0.0016 0.0016 0.0016 153,000
Dec 12, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 244,200
Dec 11, 2023 0.0027 0.0027 0.0016 0.0016 0.0016 72,100
Dec 8, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Dec 7, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 429,571
Dec 6, 2023 0.0020 0.0020 0.0015 0.0020 0.0020 43,442
Dec 5, 2023 0.0015 0.0015 0.0015 0.0015 0.0015 66,975
Dec 4, 2023 0.0018 0.0018 0.0015 0.0015 0.0015 200,000
Dec 1, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 13,000
Nov 30, 2023 0.0019 0.0022 0.0018 0.0022 0.0022 101,000
Nov 29, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 -
Nov 28, 2023 0.0033 0.0038 0.0033 0.0034 0.0034 112,500
Nov 27, 2023 0.0019 0.0039 0.0019 0.0039 0.0039 33,655
Nov 24, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 2,200
Nov 22, 2023 0.0018 0.0019 0.0018 0.0019 0.0019 50,500
Nov 21, 2023 0.0019 0.0019 0.0018 0.0018 0.0018 70,000
Nov 20, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 17, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 16, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 2,450
Nov 15, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 -
Nov 14, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 2,000
Nov 13, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 25,000
Nov 10, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 3,215
Nov 9, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 -