Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solar Integrated Roofing Corp (OP: SIRC )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Sep 30, 2016 0.5100 0.5100 0.4510 0.4510 5,810 -0.07(-13.27%)
Sep 29, 2016 0.4600 0.5200 0.4500 0.5200 48,675 +0.11(+26.83%)
Sep 28, 2016 0.4100 0.4100 0.4100 0.4100 4,000 -0.05(-10.87%)
Sep 27, 2016 0.4500 0.4600 0.4350 0.4600 4,862 +0.00(+0.00%)
Sep 26, 2016 0.4010 0.5200 0.4010 0.4600 36,096 +0.08(+21.05%)
Sep 23, 2016 0.4800 0.4800 0.3800 0.3800 2,571 -0.11(-22.10%)
Sep 22, 2016 0.5000 0.5000 0.4878 0.4878 4,820 +0.03(+6.04%)
Sep 20, 2016 0.4600 0.4600 0.4600 0 -0.01(-1.29%)
Sep 19, 2016 0.4660 0.4660 0.4660 0.4660 1,838 +0.06(+13.66%)
Sep 16, 2016 0.3600 0.4660 0.3600 0.4100 26,052 -0.06(-12.04%)
Sep 15, 2016 0.4500 0.5200 0.4500 0.4661 31,313 +0.03(+5.93%)
Sep 14, 2016 0.4400 0.4400 0.4400 0.4400 2,049 +0.03(+7.32%)
Sep 13, 2016 0.3600 0.4100 0.3600 0.4100 13,528 +0.11(+36.67%)
Sep 12, 2016 0.4000 0.4000 0.3000 0.3000 5,500 -0.12(-28.57%)
Sep 09, 2016 0.4500 0.5200 0.4200 0.4200 12,684 +0.01(+2.44%)
Sep 08, 2016 0.3700 0.4100 0.3700 0.4100 10,560 +0.06(+17.14%)
Sep 07, 2016 0.4000 0.4000 0.3500 0.3500 8,069 -0.05(-12.50%)
Sep 06, 2016 0.5100 0.5100 0.4000 0.4000 1,640 -0.05(-11.11%)
Sep 02, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 31, 2016 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Aug 29, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Aug 26, 2016 0.6000 0.6000 0.3250 0.3250 23,330 -0.28(-46.72%)
Aug 25, 2016 0.4100 0.6100 0.4100 0.6100 1,006 +0.21(+52.50%)
Aug 24, 2016 0.5000 0.6200 0.4000 0.4000 15,511 -0.10(-20.00%)
Aug 23, 2016 0.4400 0.5700 0.4400 0.5000 13,962 +0.06(+13.64%)
Aug 22, 2016 0.3700 0.4400 0.3700 0.4400 17,319 +0.09(+25.71%)
Aug 19, 2016 0.2916 0.3500 0.2500 0.3500 14,500 +0.00(+0.00%)
Aug 18, 2016 0.4076 0.4500 0.2400 0.3500 69,722 -0.09(-20.45%)
Aug 17, 2016 0.4500 0.4500 0.3855 0.4400 5,111 -0.06(-11.33%)
Aug 16, 2016 0.5100 0.5100 0.4962 0.4962 7,501 -0.01(-2.71%)
Aug 15, 2016 0.6350 0.6350 0.5100 0.5100 10,047 -0.12(-19.69%)
Aug 12, 2016 0.6300 0.6400 0.6300 0.6350 2,588 +0.04(+5.83%)
Aug 11, 2016 0.6400 0.6400 0.6000 0.6000 4,191 +0.05(+9.09%)
Aug 10, 2016 0.3260 0.5500 0.3260 0.5500 3,000 +0.10(+22.22%)
Aug 09, 2016 0.4950 0.6500 0.4500 0.4500 13,811 -0.13(-22.41%)
Aug 08, 2016 0.4750 0.7000 0.3400 0.5800 45,231 +0.10(+22.11%)
Aug 05, 2016 0.3100 0.5750 0.3100 0.4750 36,165 +0.19(+69.64%)
Aug 04, 2016 0.3500 0.3500 0.2200 0.2800 92,620 -0.10(-26.32%)
Aug 03, 2016 0.4600 0.5000 0.2485 0.3800 124,072 -0.12(-24.00%)
Aug 02, 2016 1.090 1.090 0.3555 0.5000 243,519 -0.50(-50.00%)
Aug 01, 2016 0.9500 1.100 0.9500 1.000 34,252 -0.05(-4.76%)
Jul 29, 2016 1.120 1.150 0.9000 1.050 37,496 -0.05(-4.55%)
Jul 28, 2016 1.000 1.100 0.9500 1.100 45,969 +0.05(+4.76%)
Jul 27, 2016 1.100 1.200 1.010 1.050 57,108 -0.19(-15.32%)
Jul 26, 2016 1.190 1.240 1.190 1.240 36,188 +0.03(+2.48%)
Jul 25, 2016 1.210 1.210 1.210 1.210 7,100 -0.02(-1.63%)
Jul 22, 2016 1.200 1.230 1.200 1.230 2,761 -0.01(-0.81%)
Jul 21, 2016 1.240 1.280 1.010 1.240 90,310 -0.01(-0.80%)
Jul 20, 2016 1.250 1.255 1.250 1.250 2,490 +0.00(+0.00%)
Jul 19, 2016 1.220 1.270 1.220 1.250 57,075 +0.02(+1.63%)
Jul 18, 2016 1.210 1.250 1.200 1.230 55,515 +0.03(+2.50%)
Jul 15, 2016 1.250 1.250 1.200 1.200 40,027 -0.05(-4.00%)
Jul 14, 2016 1.230 1.260 1.230 1.250 10,246 +0.02(+1.63%)
Jul 13, 2016 1.240 1.240 1.220 1.230 19,995 -0.01(-0.81%)
Jul 12, 2016 1.271 1.271 1.210 1.240 112,400 -0.04(-3.13%)
Jul 11, 2016 1.220 1.300 1.220 1.280 47,794 +0.00(+0.00%)
Jul 08, 2016 1.260 1.290 1.220 1.280 48,247 +0.00(+0.00%)
Jul 07, 2016 1.270 1.290 1.250 1.280 44,036 +0.05(+4.07%)
Jul 05, 2016 1.270 1.290 1.210 1.230 18,124 -0.05(-3.91%)
Jul 01, 2016 1.280 1.280 1.280 0 +0.01(+0.79%)
Jun 30, 2016 1.300 1.300 1.250 1.270 32,013 +0.00(+0.00%)
Jun 29, 2016 1.290 1.300 1.270 1.270 64,899 +0.01(+0.86%)
Jun 28, 2016 1.270 1.320 1.250 1.259 20,767 +0.01(+0.74%)
Jun 27, 2016 1.290 1.290 1.090 1.250 35,725 -0.02(-1.57%)
Jun 24, 2016 1.300 1.300 1.250 1.270 12,545 -0.01(-0.78%)
Jun 23, 2016 1.290 1.300 1.280 1.280 15,334 +0.07(+5.79%)
Jun 22, 2016 1.270 1.290 1.200 1.210 21,367 -0.02(-1.63%)
Jun 21, 2016 1.220 1.240 1.180 1.230 17,686 +0.01(+0.82%)
Jun 20, 2016 1.210 1.270 1.160 1.220 61,945 -0.03(-2.40%)
Jun 17, 2016 1.310 1.320 1.170 1.250 57,436 -0.05(-3.85%)
Jun 16, 2016 1.260 1.300 1.160 1.300 29,900 +0.02(+1.56%)
Jun 15, 2016 1.210 1.280 1.210 1.280 8,657 +0.01(+0.79%)
Jun 14, 2016 1.170 1.290 1.139 1.270 23,306 -0.02(-1.55%)
Jun 13, 2016 1.290 1.300 1.270 1.290 39,092 +0.00(+0.00%)
Jun 10, 2016 1.300 1.300 1.260 1.290 62,645 +0.02(+1.57%)
Jun 09, 2016 1.230 1.290 1.230 1.270 59,620 +0.01(+0.79%)
Jun 08, 2016 1.230 1.260 1.170 1.260 16,983 +0.09(+7.69%)
Jun 07, 2016 1.230 1.240 1.170 1.170 46,170 -0.06(-4.88%)
Jun 06, 2016 1.150 1.240 1.150 1.230 32,716 +0.08(+6.96%)
Jun 03, 2016 1.060 1.161 1.060 1.150 47,614 +0.08(+7.48%)
Jun 02, 2016 1.140 1.140 1.070 1.070 807 -0.08(-6.96%)
Jun 01, 2016 1.110 1.150 1.000 1.150 34,022 +0.05(+4.55%)
May 31, 2016 1.190 1.200 1.010 1.100 63,714 -0.11(-9.38%)
May 27, 2016 1.214 1.214 1.214 0 -0.06(-4.43%)
May 26, 2016 1.250 1.270 1.190 1.270 17,622 -0.01(-0.78%)
May 25, 2016 1.200 1.300 1.170 1.280 243,122 +0.01(+0.79%)
May 24, 2016 1.240 1.300 1.150 1.270 23,555 +0.03(+2.42%)
May 23, 2016 1.260 1.280 0.8900 1.240 39,410 -0.05(-3.88%)
May 20, 2016 1.300 1.300 1.260 1.290 32,421 -0.01(-0.77%)
May 19, 2016 1.320 1.320 1.290 1.300 50,082 -0.01(-0.76%)
May 18, 2016 1.330 1.330 1.285 1.310 12,665 -0.01(-0.76%)
May 17, 2016 1.310 1.320 1.300 1.320 50,432 +0.02(+1.54%)
May 16, 2016 1.290 1.320 1.285 1.300 34,537 +0.01(+0.78%)
May 13, 2016 1.250 1.310 1.250 1.290 95,921 +0.04(+3.20%)
May 12, 2016 1.260 1.290 1.250 1.250 12,008 -0.03(-2.34%)
May 11, 2016 1.200 1.300 1.160 1.280 73,939 +0.08(+6.67%)
May 10, 2016 1.288 1.310 1.119 1.200 64,707 -0.11(-8.40%)
May 09, 2016 1.300 1.310 1.100 1.310 28,836 -0.04(-2.96%)
May 06, 2016 1.348 1.350 1.310 1.350 148,159 +0.00(+0.00%)
May 05, 2016 1.360 1.360 1.250 1.350 20,647 +0.01(+0.78%)
May 04, 2016 1.380 1.380 1.270 1.340 98,467 -0.03(-2.22%)
May 03, 2016 1.320 1.370 1.300 1.370 34,944 +0.02(+1.48%)
May 02, 2016 1.330 1.370 1.212 1.350 19,477 +0.00(+0.00%)
Apr 29, 2016 1.230 1.350 1.210 1.350 78,088 +0.13(+10.66%)
Apr 28, 2016 1.130 1.250 1.130 1.220 29,343 +0.11(+9.91%)
Apr 27, 2016 1.400 1.420 1.000 1.110 92,619 -0.29(-20.71%)
Apr 26, 2016 1.390 1.410 1.360 1.400 72,045 +0.02(+1.45%)
Apr 25, 2016 1.400 1.400 1.380 1.380 102,753 -0.01(-0.72%)
Apr 22, 2016 1.360 1.390 1.349 1.390 212,150 +0.03(+2.21%)
Apr 21, 2016 1.370 1.380 1.350 1.360 199,715 +0.00(+0.00%)
Apr 20, 2016 1.350 1.360 1.319 1.360 222,417 +0.02(+1.49%)
Apr 19, 2016 1.290 1.340 1.290 1.340 120,604 +0.06(+4.69%)
Apr 18, 2016 1.310 1.330 1.271 1.280 166,846 -0.02(-1.54%)
Apr 15, 2016 1.280 1.300 1.251 1.300 187,236 +0.04(+3.17%)
Apr 14, 2016 1.240 1.260 1.230 1.260 185,089 +0.02(+1.61%)
Apr 13, 2016 1.200 1.240 1.130 1.240 83,414 +0.04(+3.33%)
Apr 12, 2016 1.190 1.210 1.190 1.200 69,964 +0.02(+1.69%)
Apr 11, 2016 1.180 1.200 1.110 1.180 30,746 +0.00(+0.00%)
Apr 08, 2016 1.200 1.210 1.180 1.180 44,859 -0.02(-1.67%)
Apr 07, 2016 1.200 1.240 1.140 1.200 13,580 -0.02(-1.64%)
Apr 06, 2016 1.219 1.243 1.060 1.220 14,372 -0.03(-2.40%)
Apr 05, 2016 1.198 1.250 1.060 1.250 43,010 +0.05(+4.17%)
Apr 04, 2016 1.140 1.240 0.8100 1.200 49,947 +0.03(+2.83%)
Apr 01, 2016 1.230 1.240 1.100 1.167 6,890 -0.08(-6.64%)
Mar 31, 2016 1.218 1.250 1.130 1.250 52,516 +0.03(+2.46%)
Mar 30, 2016 1.250 1.250 1.100 1.220 23,567 -0.03(-2.40%)
Mar 29, 2016 1.250 1.250 1.241 1.250 28,331 +0.00(+0.00%)
Mar 28, 2016 1.240 1.250 1.000 1.250 24,997 +0.00(+0.00%)
Mar 24, 2016 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 23, 2016 1.220 1.250 1.220 1.250 11,930 +0.02(+1.88%)
Mar 22, 2016 1.200 1.250 1.200 1.227 49,072 -0.02(-1.85%)
Mar 21, 2016 1.250 1.250 1.235 1.250 18,818 +0.00(+0.08%)
Mar 18, 2016 1.250 1.250 1.231 1.249 72,169 +0.01(+0.66%)
Mar 17, 2016 1.200 1.250 0.8000 1.241 52,261 -0.01(-0.74%)
Mar 16, 2016 1.240 1.250 1.200 1.250 41,811 +0.01(+0.81%)
Mar 15, 2016 1.240 1.240 1.200 1.240 86,633 +0.04(+3.33%)
Mar 14, 2016 1.230 1.230 1.140 1.200 5,979 -0.04(-3.23%)
Mar 11, 2016 1.220 1.240 1.170 1.240 67,973 +0.02(+1.64%)
Mar 10, 2016 1.220 1.220 1.202 1.220 15,931 +0.00(+0.00%)
Mar 09, 2016 1.220 1.220 1.215 1.220 23,806 +0.00(+0.00%)
Mar 08, 2016 1.210 1.220 1.210 1.220 25,526 +0.03(+2.19%)
Mar 07, 2016 1.210 1.210 1.194 1.194 18,773 -0.02(-1.33%)
Mar 04, 2016 1.180 1.210 1.180 1.210 26,832 +0.00(+0.00%)
Mar 03, 2016 1.210 1.210 1.210 1.210 9,013 +0.01(+0.83%)
Mar 02, 2016 1.140 1.210 1.140 1.200 17,229 +0.01(+0.84%)
Mar 01, 2016 1.210 1.210 1.030 1.190 37,981 -0.02(-1.65%)
Feb 29, 2016 1.200 1.210 1.190 1.210 66,672 +0.02(+1.42%)
Feb 26, 2016 1.200 1.200 1.170 1.193 36,133 -0.01(-0.57%)
Feb 25, 2016 1.200 1.200 1.182 1.200 86,291 +0.00(+0.00%)
Feb 24, 2016 1.198 1.200 1.182 1.200 60,454 +0.00(+0.00%)
Feb 23, 2016 1.200 1.200 1.182 1.200 48,375 +0.02(+1.52%)
Feb 22, 2016 1.190 1.200 1.170 1.182 123,841 +0.01(+0.84%)
Feb 19, 2016 1.190 1.190 1.172 1.172 24,638 -0.02(-1.50%)
Feb 18, 2016 1.180 1.190 1.160 1.190 49,963 +0.02(+1.71%)
Feb 17, 2016 1.173 1.180 1.162 1.170 54,668 +0.01(+0.70%)
Feb 16, 2016 1.170 1.180 1.150 1.162 205,297 -0.01(-0.70%)
Feb 12, 2016 1.170 1.170 1.170 0 +0.06(+5.41%)
Feb 11, 2016 1.090 1.150 1.080 1.110 26,315 +0.02(+1.83%)
Feb 10, 2016 1.050 1.120 1.000 1.090 54,484 -0.01(-1.26%)
Feb 09, 2016 1.130 1.130 0.8000 1.104 24,856 -0.07(-5.65%)
Feb 08, 2016 1.152 1.170 1.100 1.170 8,210 +0.00(+0.00%)
Feb 05, 2016 1.130 1.170 0.9100 1.170 72,547 +0.02(+1.69%)
Feb 04, 2016 1.170 1.170 1.130 1.151 22,859 -0.00(-0.03%)
Feb 03, 2016 1.140 1.170 1.110 1.151 45,858 -0.00(-0.14%)
Feb 02, 2016 1.095 1.170 1.095 1.152 78,079 +0.14(+14.10%)
Feb 01, 2016 1.000 1.150 1.000 1.010 21,529 +0.02(+1.76%)
Jan 29, 2016 1.000 1.150 0.9925 0.9925 30,304 +0.08(+9.07%)
Jan 28, 2016 1.100 1.150 0.7500 0.9100 31,969 -0.24(-20.87%)
Jan 27, 2016 1.050 1.150 0.9790 1.150 8,554 +0.00(+0.00%)
Jan 26, 2016 1.010 1.150 0.9600 1.150 50,864 +0.14(+13.86%)
Jan 25, 2016 1.150 1.150 1.000 1.010 10,257 -0.11(-10.22%)
Jan 22, 2016 1.100 1.130 0.9600 1.125 35,338 -0.07(-6.25%)
Jan 21, 2016 0.9000 1.200 0.7000 1.200 70,904 +0.30(+33.33%)
Jan 20, 2016 0.6000 0.9000 0.5990 0.9000 19,449 +0.45(+100.00%)
Jan 19, 2016 0.4500 0.5500 0.4250 0.4500 15,983 +0.03(+5.88%)
Jan 15, 2016 0.4250 0.4250 0.4250 0 +0.07(+21.39%)
Jan 14, 2016 0.3000 0.4000 0.2600 0.3501 45,870 -0.05(-12.47%)
Jan 13, 2016 0.3500 0.4000 0.3300 0.4000 33,397 +0.05(+14.29%)
Jan 12, 2016 0.1200 0.3500 0.1130 0.3500 53,413 +0.25(+250.00%)
Jan 11, 2016 0.0640 0.1000 0.0300 0.1000 21,527 +0.07(+233.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2015 0.0300 0.0300 0.0300 0.0300 418 +0.00(+0.00%)
Dec 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2015 0.0300 0.0300 0.0300 0.0300 134 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 834 +0.00(+0.00%)
Dec 21, 2015 0.0300 0.0300 0.0300 0.0300 1,186 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 34 -0.02(-40.00%)
Dec 11, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.02(+66.67%)
Dec 09, 2015 0.0300 0.0300 0.0300 12 +0.00(+0.00%)
Dec 08, 2015 0.0300 0.0300 0.0300 0.0300 1,834 +0.00(+0.00%)
Dec 07, 2015 0.0300 0.0300 0.0300 0.0300 985 +0.00(+0.00%)
Dec 04, 2015 0.0300 0.0300 0.0300 0.0300 153 +0.00(+0.00%)
Dec 03, 2015 0.0300 0.0300 0.0300 0.0300 4,503 +0.00(+0.00%)
Dec 02, 2015 0.0300 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Nov 30, 2015 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Nov 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 23, 2015 0.0500 5,204 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 11 +0.00(+0.00%)
Nov 18, 2015 0.0500 0.0500 0.0400 0.0500 3,603 +0.02(+66.67%)
Nov 17, 2015 0.1000 0.1000 0.0300 0.0300 93,000 -0.12(-80.00%)
Nov 13, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
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.