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

Silver Range Res Ltd (TSV: SNG )

0.1000 +0.0250 (+33.33%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 6, 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 (%)
Jan 31, 2022 0.1250 0.1250 0.1250 0.1250 29,000 -0.02(-10.71%)
Jan 27, 2022 0.1400 0 -0.02(-12.50%)
Jan 26, 2022 0.1250 0.1600 0.1250 0.1600 156,659 +0.04(+28.00%)
Jan 25, 2022 0.1250 0.1250 0.1250 0.1250 3,500 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1250 0.1200 0.1250 4,000 -0.02(-10.71%)
Jan 20, 2022 0.1400 0 +0.00(+0.00%)
Jan 19, 2022 0.1400 0.1400 0.1350 0.1400 33,330 +0.01(+3.70%)
Jan 18, 2022 0.1400 0.1400 0.1350 0.1350 5,600 +0.01(+8.00%)
Jan 14, 2022 0.1250 0 +0.00(+0.00%)
Jan 12, 2022 0.1250 0 -0.01(-7.41%)
Jan 11, 2022 0.1350 0.1350 0.1200 0.1350 21,000 +0.00(+0.00%)
Jan 10, 2022 0.1350 0.1350 0.1350 0.1350 8,833 +0.00(+0.00%)
Jan 07, 2022 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jan 06, 2022 0.1350 0.1350 0.1350 0.1350 15,100 +0.00(+0.00%)
Jan 05, 2022 0.1400 0.1400 0.1250 0.1350 24,270 -0.01(-3.57%)
Jan 04, 2022 0.1400 0.1400 0.1250 0.1400 68,750 +0.00(+0.00%)
Dec 31, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2021 0.1200 0.1350 0.1200 0.1350 65,000 +0.01(+8.00%)
Dec 29, 2021 0.1250 0.1250 0.1250 0.1250 10,500 +0.01(+8.70%)
Dec 22, 2021 0.1150 0.1150 0.1150 0 -0.02(-14.81%)
Dec 21, 2021 0.1250 0.1350 0.1200 0.1350 16,603 +0.02(+12.50%)
Dec 17, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 16, 2021 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Dec 15, 2021 0.1200 0.1250 0.1200 0.1200 9,027 -0.01(-7.69%)
Dec 14, 2021 0.1250 0.1300 0.1250 0.1300 21,100 +0.01(+8.33%)
Dec 13, 2021 0.1200 0.1200 0.1200 0.1200 33,500 -0.01(-4.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 08, 2021 0.1350 0.1350 0.1350 0.1350 5,000 +0.02(+12.50%)
Dec 07, 2021 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Dec 06, 2021 0.1250 0.1250 0.1250 0.1250 50,400 +0.00(+0.00%)
Dec 02, 2021 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Dec 01, 2021 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+3.70%)
Nov 30, 2021 0.1350 0.1350 0.1350 0.1350 500 -0.02(-15.62%)
Nov 24, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 22, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+18.52%)
Nov 18, 2021 0.1500 0.1500 0.1350 0.1350 21,500 -0.01(-10.00%)
Nov 17, 2021 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Nov 16, 2021 0.1600 0.1600 0.1500 0.1500 24,912 -0.01(-6.25%)
Nov 15, 2021 0.1600 0.1600 0.1600 0.1600 15,297 -0.01(-5.88%)
Nov 12, 2021 0.1600 0.1700 0.1500 0.1700 10,300 +0.01(+6.25%)
Nov 11, 2021 0.1600 0.1600 0.1600 0.1600 2,300 +0.00(+0.00%)
Nov 09, 2021 0.1400 0.1600 0.1400 0.1600 31,000 +0.02(+14.29%)
Nov 08, 2021 0.1400 0.1400 0.1400 0.1400 1,100 +0.00(+0.00%)
Nov 05, 2021 0.1500 0.1500 0.1400 0.1400 28,600 -0.01(-9.68%)
Nov 03, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 02, 2021 0.1600 0.1600 0.1600 0.1600 25,300 +0.00(+0.00%)
Nov 01, 2021 0.1600 0.1600 0.1600 0.1600 10,006 -0.01(-3.03%)
Oct 29, 2021 0.1500 0.1650 0.1500 0.1650 5,700 -0.01(-2.94%)
Oct 28, 2021 0.1700 0.1700 0.1700 0.1700 770 +0.01(+6.25%)
Oct 25, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 22, 2021 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Oct 21, 2021 0.1500 0.1600 0.1500 0.1600 2,499 +0.01(+6.67%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 18, 2021 0.1500 0.1500 0.1500 0.1500 38,247 +0.01(+3.45%)
Oct 15, 2021 0.1300 0.1900 0.1250 0.1450 333,300 +0.01(+11.54%)
Oct 14, 2021 0.1200 0.1300 0.1200 0.1300 11,100 +0.01(+8.33%)
Oct 13, 2021 0.1250 0.1300 0.1200 0.1200 16,000 -0.01(-7.69%)
Oct 12, 2021 0.1300 0.1300 0.1300 0.1300 1,280 +0.02(+18.18%)
Oct 06, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Oct 05, 2021 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Oct 04, 2021 0.1250 0.1250 0.1250 0.1250 2,400 -0.01(-3.85%)
Oct 01, 2021 0.1400 0.1400 0.1300 0.1300 32,000 +0.01(+4.00%)
Sep 30, 2021 0.1250 0.1250 0.1250 0.1250 3,682 -0.02(-10.71%)
Sep 29, 2021 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Sep 28, 2021 0.1400 0.1400 0.1400 0.1400 3,500 +0.01(+3.70%)
Sep 22, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 21, 2021 0.1400 0.1400 0.1400 0.1400 1,400 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1400 0.1400 0.1400 52,000 -0.00(-3.45%)
Sep 17, 2021 0.1400 0.1450 0.1400 0.1450 11,500 +0.00(+3.57%)
Sep 16, 2021 0.1400 0.1400 0.1250 0.1400 57,986 +0.00(+0.00%)
Sep 15, 2021 0.1400 0.1400 0.1400 0.1400 12,500 +0.00(+0.00%)
Sep 14, 2021 0.1250 0.1400 0.1250 0.1400 45,500 +0.01(+7.69%)
Sep 13, 2021 0.1250 0.1300 0.1250 0.1300 30,450 -0.01(-7.14%)
Sep 10, 2021 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+7.69%)
Sep 09, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Sep 07, 2021 0.1400 0.1400 0.1300 0.1300 37,000 -0.01(-10.34%)
Sep 03, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Sep 02, 2021 0.1100 0.1200 0.1100 0.1200 43,500 +0.00(+4.35%)
Sep 01, 2021 0.1150 0.1150 0.1150 0.1150 13,500 +0.01(+4.55%)
Aug 31, 2021 0.1150 0.1150 0.1100 0.1100 30,630 +0.01(+4.76%)
Aug 30, 2021 0.1050 0.1100 0.1050 0.1050 22,000 +0.00(+5.00%)
Aug 27, 2021 0.1000 0.1050 0.1000 0.1000 43,000 +0.00(+0.00%)
Aug 26, 2021 0.1100 0.1100 0.0950 0.1000 217,500 -0.02(-16.67%)
Aug 25, 2021 0.1250 0.1250 0.1100 0.1200 7,450 -0.01(-4.00%)
Aug 24, 2021 0.1200 0.1250 0.1200 0.1250 16,283 +0.01(+4.17%)
Aug 23, 2021 0.1100 0.1250 0.1000 0.1200 212,251 +0.03(+33.33%)
Aug 20, 2021 0.1050 0.1050 0.0900 0.0900 106,533 +0.00(+0.00%)
Aug 19, 2021 0.1100 0.1200 0.0900 0.0900 152,239 -0.01(-14.29%)
Aug 18, 2021 0.1200 0.1250 0.1050 0.1050 43,000 -0.01(-8.70%)
Aug 17, 2021 0.1200 0.1200 0.1100 0.1150 84,500 -0.02(-14.81%)
Aug 16, 2021 0.1250 0.1350 0.1100 0.1350 41,000 +0.01(+8.00%)
Aug 13, 2021 0.1200 0.1350 0.1150 0.1250 41,000 -0.02(-10.71%)
Aug 11, 2021 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 09, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 06, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 05, 2021 0.1250 0.1350 0.1200 0.1350 53,000 +0.00(+0.00%)
Aug 04, 2021 0.1250 0.1350 0.1250 0.1350 21,500 +0.01(+8.00%)
Aug 03, 2021 0.1350 0.1350 0.1250 0.1250 10,380 -0.02(-10.71%)
Jul 30, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2021 0.1450 0.1450 0.1300 0.1400 17,000 +0.01(+7.69%)
Jul 28, 2021 0.1350 0.1350 0.1300 0.1300 27,406 -0.01(-7.14%)
Jul 27, 2021 0.1400 0.1450 0.1400 0.1400 28,500 -0.00(-3.45%)
Jul 26, 2021 0.1500 0.1500 0.1300 0.1450 85,000 -0.01(-3.33%)
Jul 23, 2021 0.1600 0.1600 0.1500 0.1500 55,000 -0.01(-3.23%)
Jul 22, 2021 0.1600 0.1650 0.1500 0.1550 97,000 -0.01(-3.13%)
Jul 21, 2021 0.1600 0.1600 0.1600 0.1600 23,458 -0.01(-5.88%)
Jul 20, 2021 0.1800 0.1800 0.1600 0.1700 23,697 -0.03(-17.07%)
Jul 15, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jul 06, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jul 02, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 29, 2021 0.2100 0.2100 0.1950 0.1950 13,333 -0.01(-7.14%)
Jun 28, 2021 0.2100 0.2100 0.2050 0.2100 38,000 +0.00(+0.00%)
Jun 24, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 21, 2021 0.2000 0.2000 0.2000 150 -0.00(-2.44%)
Jun 18, 2021 0.1850 0.2050 0.1650 0.2050 77,500 +0.02(+10.81%)
Jun 16, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 15, 2021 0.1850 0.2000 0.1850 0.2000 6,833 +0.02(+8.11%)
Jun 14, 2021 0.1900 0.1900 0.1850 0.1850 20,247 +0.00(+0.00%)
Jun 11, 2021 0.1850 0.1850 0.1850 0.1850 4,250 -0.01(-2.63%)
Jun 10, 2021 0.1850 0.1900 0.1850 0.1900 16,200 -0.01(-5.00%)
Jun 08, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2021 0.1900 0.2000 0.1800 0.2000 23,510 -0.01(-4.76%)
Jun 04, 2021 0.2100 0.2450 0.2050 0.2100 61,000 +0.03(+16.67%)
Jun 03, 2021 18.50 0.1850 0.1800 0.1800 3,100,000 -0.01(-2.70%)
Jun 02, 2021 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+5.71%)
Jun 01, 2021 0.1750 0.1750 0.1750 0.1750 6,500 -0.02(-10.26%)
May 27, 2021 0.1950 0.1950 0.1950 166 -0.01(-4.88%)
May 26, 2021 0.1900 0.2050 0.1850 0.2050 16,500 +0.02(+10.81%)
May 25, 2021 0.1900 0.1900 0.1750 0.1850 6,301 -0.02(-7.50%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 20, 2021 0.1850 0.1950 0.1850 0.1950 14,000 -0.01(-2.50%)
May 19, 2021 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
May 18, 2021 0.2000 0.2000 0.2000 0.2000 13,600 +0.00(+0.00%)
May 17, 2021 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
May 14, 2021 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
May 13, 2021 0.1950 0.1950 0.1950 0.1950 35,100 -0.01(-2.50%)
May 12, 2021 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 10, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 07, 2021 0.1850 0.1850 0.1850 0.1850 3,500 +0.01(+8.82%)
May 06, 2021 0.1700 0.1700 0.1700 0.1700 38,000 +0.02(+9.68%)
May 05, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
May 04, 2021 0.1800 0.1800 0.1400 0.1550 144,800 -0.02(-13.89%)
May 03, 2021 0.1900 0.1900 0.1800 0.1800 6,500 +0.01(+2.86%)
Apr 30, 2021 0.1900 0.1900 0.1600 0.1750 10,000 -0.01(-5.41%)
Apr 29, 2021 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Apr 28, 2021 0.1650 0.1700 0.1650 0.1700 2,000 +0.00(+0.00%)
Apr 27, 2021 0.1800 0.1800 0.1700 0.1700 22,000 -0.01(-5.56%)
Apr 26, 2021 0.1950 0.1950 0.1800 0.1800 12,100 -0.02(-12.20%)
Apr 23, 2021 0.2050 0.2050 0.2050 0.2050 23,000 +0.00(+2.50%)
Apr 21, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Apr 19, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Apr 16, 2021 0.1900 0.1900 0.1900 0.1900 2,250 +0.00(+0.00%)
Apr 15, 2021 0.1900 0.1900 0.1900 0.1900 10,200 +0.00(+0.00%)
Apr 14, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Apr 13, 2021 0.1950 0.1950 0.1750 0.1750 17,288 +0.00(+0.00%)
Apr 12, 2021 0.1750 0.1750 0.1750 0.1750 2,317 -0.02(-7.89%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1900 12,300 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Apr 07, 2021 0.1750 0.1750 0.1750 438 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.1900 0.1750 0.1750 10,216 -0.03(-12.50%)
Apr 05, 2021 0.2050 0.2050 0.2000 0.2000 13,000 -0.01(-6.98%)
Apr 01, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 31, 2021 0.2100 0.2150 0.1850 0.2150 22,149 +0.03(+16.22%)
Mar 30, 2021 0.2000 0.2000 0.1850 0.1850 5,494 +0.01(+5.71%)
Mar 29, 2021 0.2100 0.2100 0.1750 0.1750 8,000 -0.04(-16.67%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2100 13,383 -0.01(-4.55%)
Mar 23, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 18, 2021 0.2250 0.2250 0.2250 0.2250 32,750 +0.02(+7.14%)
Mar 17, 2021 0.2150 0.2150 0.2100 0.2100 34,000 -0.01(-4.55%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Mar 15, 2021 0.2250 0.2250 0.2150 0.2200 17,500 -0.01(-4.35%)
Mar 12, 2021 0.2350 0.2350 0.2300 0.2300 17,033 -0.02(-9.80%)
Mar 11, 2021 0.2600 0.2600 0.2550 0.2550 10,652 +0.01(+2.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 09, 2021 0.2600 0.2600 0.2450 0.2500 27,603 +0.01(+2.04%)
Mar 08, 2021 0.2450 0.2450 0.2450 0.2450 6,652 +0.02(+11.36%)
Mar 05, 2021 0.2250 0.2250 0.2200 0.2200 20,999 -0.02(-10.20%)
Mar 04, 2021 0.2450 0.2450 0.2450 150 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.2450 0.2450 8,500 +0.01(+2.08%)
Mar 02, 2021 0.2250 0.2400 0.2250 0.2400 48,150 +0.00(+0.00%)
Mar 01, 2021 0.2350 0.2400 0.2350 0.2400 40,199 -0.01(-4.00%)
Feb 26, 2021 0.2350 0.2500 0.2350 0.2500 115,000 -0.01(-3.85%)
Feb 25, 2021 0.2950 0.2950 0.2450 0.2600 35,556 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2600 0.2600 32,600 +0.00(+0.00%)
Feb 23, 2021 0.2950 0.2950 0.2400 0.2600 178,321 -0.02(-7.14%)
Feb 22, 2021 0.2950 0.2950 0.2800 0.2800 37,641 +0.03(+9.80%)
Feb 19, 2021 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Feb 18, 2021 0.2600 0.2700 0.2500 0.2700 33,200 +0.01(+3.85%)
Feb 17, 2021 0.2800 0.2800 0.2600 0.2600 11,350 -0.02(-5.45%)
Feb 16, 2021 0.2900 0.2950 0.2750 0.2750 20,616 +0.01(+1.85%)
Feb 11, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 10, 2021 0.2450 0.2750 0.2450 0.2650 13,291 -0.01(-3.64%)
Feb 09, 2021 0.2700 0.2750 0.2700 0.2750 36,500 +0.01(+1.85%)
Feb 08, 2021 0.2650 0.2750 0.2650 0.2700 35,191 +0.01(+1.89%)
Feb 05, 2021 0.2650 0.2700 0.2450 0.2650 17,000 +0.02(+8.16%)
Feb 04, 2021 0.2800 0.2800 0.2450 0.2450 16,300 -0.02(-5.77%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 3,850 -0.03(-10.34%)
Feb 02, 2021 0.2500 0.2900 0.2500 0.2900 8,600 +0.03(+11.54%)
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.