Searchlight Resources Inc. (SCLTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0100

-0.0010

(-9.09%)

At close: 09:30AM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,025
10 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
09 May 2024	0.0106	0.0106	0.0106	0.0106	0.0106	3,200
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 May 2024	0.0111	0.0111	0.0076	0.0100	0.0100	305,400
03 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,530
02 May 2024	0.0111	0.0145	0.0111	0.0145	0.0145	16,000
01 May 2024	0.0119	0.0149	0.0110	0.0149	0.0149	14,482
30 Apr 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
29 Apr 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
26 Apr 2024	0.0168	0.0168	0.0168	0.0168	0.0168	1,000
25 Apr 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
24 Apr 2024	0.0142	0.0142	0.0142	0.0142	0.0142	3,100
23 Apr 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
22 Apr 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
19 Apr 2024	0.0147	0.0147	0.0131	0.0131	0.0131	10,236
18 Apr 2024	0.0140	0.0151	0.0140	0.0151	0.0151	10,258
17 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,525
16 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
15 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
12 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	2,500
11 Apr 2024	0.0168	0.0168	0.0168	0.0168	0.0168	58,000
10 Apr 2024	0.0180	0.0180	0.0165	0.0165	0.0165	62,000
09 Apr 2024	0.0170	0.0205	0.0159	0.0159	0.0159	61,408
08 Apr 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
05 Apr 2024	0.0147	0.0147	0.0145	0.0145	0.0145	24,677
04 Apr 2024	0.0165	0.0165	0.0165	0.0165	0.0165	2,000
03 Apr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	500
02 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
01 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	1,271
28 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	500
27 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
26 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	27,300
25 Mar 2024	0.0110	0.0184	0.0110	0.0184	0.0184	1,207
22 Mar 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
21 Mar 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
20 Mar 2024	0.0148	0.0148	0.0148	0.0148	0.0148	7,000
19 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
18 Mar 2024	0.0184	0.0184	0.0184	0.0184	0.0184	3,000
15 Mar 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
14 Mar 2024	0.0170	0.0170	0.0167	0.0167	0.0167	17,000
13 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
12 Mar 2024	0.0173	0.0173	0.0173	0.0173	0.0173	5,000
11 Mar 2024	0.0197	0.0197	0.0197	0.0197	0.0197	-
08 Mar 2024	0.0197	0.0197	0.0197	0.0197	0.0197	5,000
07 Mar 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
06 Mar 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
05 Mar 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
04 Mar 2024	0.0201	0.0201	0.0201	0.0201	0.0201	10,000
01 Mar 2024	0.0181	0.0181	0.0178	0.0178	0.0178	1,743
29 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	2,000
28 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
27 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	69,000
26 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
23 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
22 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
21 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
20 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	45,000
16 Feb 2024	0.0185	0.0185	0.0185	0.0185	0.0185	5,000
15 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
14 Feb 2024	0.0184	0.0184	0.0184	0.0184	0.0184	5,000
13 Feb 2024	0.0195	0.0195	0.0184	0.0184	0.0184	5,449
12 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
09 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
08 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
07 Feb 2024	0.0222	0.0222	0.0222	0.0222	0.0222	5,000
06 Feb 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
05 Feb 2024	0.0217	0.0217	0.0177	0.0177	0.0177	96,774
02 Feb 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
01 Feb 2024	0.0233	0.0233	0.0202	0.0226	0.0226	1,676
31 Jan 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
30 Jan 2024	0.0234	0.0248	0.0234	0.0248	0.0248	41,069
29 Jan 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
26 Jan 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
25 Jan 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
24 Jan 2024	0.0300	0.0365	0.0300	0.0338	0.0338	532,614
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	122,091
22 Jan 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
19 Jan 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
18 Jan 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
17 Jan 2024	0.0306	0.0306	0.0306	0.0306	0.0306	86,206
16 Jan 2024	0.0230	0.0267	0.0230	0.0267	0.0267	35,485
12 Jan 2024	0.0187	0.0255	0.0149	0.0255	0.0255	206,248
11 Jan 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
10 Jan 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
09 Jan 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
08 Jan 2024	0.0151	0.0151	0.0151	0.0151	0.0151	6,000
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	6,000
04 Jan 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
03 Jan 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
02 Jan 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
29 Dec 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
28 Dec 2023	0.0180	0.0180	0.0152	0.0152	0.0152	100,886
27 Dec 2023	0.0152	0.0190	0.0152	0.0152	0.0152	24,100
26 Dec 2023	0.0143	0.0143	0.0143	0.0143	0.0143	-
22 Dec 2023	0.0143	0.0143	0.0143	0.0143	0.0143	-
21 Dec 2023	0.0150	0.0150	0.0143	0.0143	0.0143	35,520
20 Dec 2023	0.0151	0.0151	0.0150	0.0150	0.0150	699,000
19 Dec 2023	0.0150	0.0150	0.0145	0.0150	0.0150	209,582
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-3.30(-0.04%)

AUD/USD0.6609+0.0004(+0.07%)

ASX 2007,750.00+1.00(+0.01%)

OIL79.19+0.93(+1.19%)

GOLD2,343.00-32.00(-1.35%)

Bitcoin AUD95,519.75+2,668.72(+2.87%)

Searchlight Resources Inc. (SCLTF)

ALL ORDS
8,019.40
-3.30(-0.04%)

AUD/USD
0.6609
+0.0004(+0.07%)

ASX 200
7,750.00
+1.00(+0.01%)

OIL
79.19
+0.93(+1.19%)

GOLD
2,343.00
-32.00(-1.35%)

Bitcoin AUD
95,519.75
+2,668.72(+2.87%)