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

Silver Range Res Ltd (TSV: SNG )

0.0800 -0.0200 (-20.00%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.1950 0.2300 0.1900 0.2300 149,350 +0.05(+24.32%)
Nov 27, 2020 0.1900 0.1900 0.1850 0.1850 197,400 -0.02(-11.90%)
Nov 26, 2020 0.2100 0.2100 0.2100 0.2100 67,000 +0.04(+23.53%)
Nov 25, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Nov 24, 2020 0.1700 0.1700 0.1700 0.1700 9,253 -0.00(-2.86%)
Nov 23, 2020 0.1700 0.1750 0.1700 0.1750 36,250 +0.00(+2.94%)
Nov 20, 2020 0.1700 0.1700 0.1700 0.1700 6,350 -0.00(-2.86%)
Nov 19, 2020 0.1850 0.1900 0.1750 0.1750 23,600 -0.01(-2.78%)
Nov 18, 2020 0.1750 0.1800 0.1750 0.1800 26,166 -0.02(-7.69%)
Nov 17, 2020 0.1950 0.2000 0.1950 0.1950 45,655 -0.01(-2.50%)
Nov 16, 2020 0.2050 0.2050 0.2000 0.2000 26,000 -0.01(-4.76%)
Nov 13, 2020 0.2100 0.2100 0.2100 0.2100 36,000 -0.03(-12.50%)
Nov 12, 2020 0.2400 0.2400 0.2400 330 +0.00(+0.00%)
Nov 11, 2020 0.2350 0.2400 0.2200 0.2400 31,696 +0.01(+4.35%)
Nov 10, 2020 0.2300 0.2300 0.2300 0.2300 12,995 +0.02(+9.52%)
Nov 09, 2020 0.2250 0.2250 0.2100 0.2100 8,500 -0.02(-10.64%)
Nov 06, 2020 0.2100 0.2350 0.2100 0.2350 18,300 +0.00(+0.00%)
Nov 05, 2020 0.2350 0.2350 0.2300 0.2350 7,200 -0.01(-4.08%)
Nov 04, 2020 0.2450 0.2450 0.2450 0.2450 2,600 +0.04(+16.67%)
Nov 03, 2020 0.2200 0.2200 0.2000 0.2100 25,500 +0.00(+0.00%)
Nov 02, 2020 0.2000 0.2100 0.2000 0.2100 79,550 -0.01(-4.55%)
Oct 30, 2020 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Oct 29, 2020 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Oct 28, 2020 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Oct 27, 2020 0.2300 0.2300 0.2300 0.2300 38,141 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0.2300 9,950 -0.01(-4.17%)
Oct 23, 2020 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+4.35%)
Oct 22, 2020 0.2300 0.2450 0.2300 0.2300 27,500 -0.02(-8.00%)
Oct 21, 2020 0.2500 0.2500 0.2500 0.2500 8,000 -0.02(-5.66%)
Oct 20, 2020 0.2350 0.2650 0.2350 0.2650 112,604 +0.01(+1.92%)
Oct 19, 2020 0.2800 0.2800 0.2600 0.2600 18,556 -0.01(-3.70%)
Oct 16, 2020 0.2500 0.2700 0.2450 0.2700 206,226 +0.03(+10.20%)
Oct 15, 2020 0.2550 0.2550 0.2450 0.2450 74,748 -0.01(-2.00%)
Oct 14, 2020 0.2250 0.2600 0.2250 0.2500 219,344 +0.04(+19.05%)
Oct 13, 2020 0.2000 0.2100 0.1900 0.2100 102,830 +0.01(+2.44%)
Oct 09, 2020 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 08, 2020 0.2050 0.2050 0.1900 0.2000 50,308 +0.01(+2.56%)
Oct 07, 2020 0.1850 0.2100 0.1850 0.1950 141,500 +0.02(+14.71%)
Oct 06, 2020 0.1850 0.1850 0.1700 0.1700 17,125 -0.01(-8.11%)
Oct 05, 2020 0.1850 0.1850 0.1750 0.1850 68,000 +0.01(+8.82%)
Oct 02, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 01, 2020 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Sep 30, 2020 0.1700 0.1700 0.1700 0.1700 25,053 -0.00(-2.86%)
Sep 28, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 25, 2020 0.1700 0.1750 0.1700 0.1750 10,558 +0.01(+9.37%)
Sep 24, 2020 0.1600 0.1600 0.1600 0.1600 525 +0.00(+0.00%)
Sep 23, 2020 0.1850 0.1850 0.1550 0.1600 45,549 -0.04(-17.95%)
Sep 22, 2020 0.1950 0.1950 0.1950 0.1950 4,000 -0.02(-9.30%)
Sep 21, 2020 0.2200 0.2200 0.2150 0.2150 4,000 -0.01(-4.44%)
Sep 18, 2020 0.2100 0.2250 0.2100 0.2250 21,654 +0.01(+4.65%)
Sep 17, 2020 0.2200 0.2200 0.2150 0.2150 51,000 -0.01(-2.27%)
Sep 16, 2020 0.2350 0.2350 0.2200 0.2200 78,540 -0.01(-6.38%)
Sep 15, 2020 0.2400 0.2400 0.2300 0.2350 49,966 -0.01(-4.08%)
Sep 14, 2020 0.2150 0.2450 0.2150 0.2450 77,596 +0.04(+16.67%)
Sep 10, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 09, 2020 0.2000 0.2000 0.2000 0.2000 17,750 -0.01(-4.76%)
Sep 08, 2020 0.1800 0.2100 0.1800 0.2100 50,000 +0.04(+27.27%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Sep 03, 2020 0.1900 0.1900 0.1900 0.1900 532 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2000 0.1900 0.1900 115,850 -0.01(-5.00%)
Sep 01, 2020 0.1750 0.2000 0.1750 0.2000 221,479 +0.05(+29.03%)
Aug 31, 2020 0.1650 0.1700 0.1550 0.1550 135,766 -0.01(-3.13%)
Aug 28, 2020 0.1550 0.1650 0.1550 0.1600 56,155 +0.01(+3.23%)
Aug 27, 2020 0.1600 0.1600 0.1450 0.1550 197,784 +0.01(+6.90%)
Aug 26, 2020 0.1600 0.1600 0.1450 0.1450 36,547 -0.02(-12.12%)
Aug 25, 2020 0.1750 0.1750 0.1650 0.1650 14,831 -0.01(-8.33%)
Aug 24, 2020 0.1800 0.1800 0.1800 0.1800 3,553 -0.01(-5.26%)
Aug 21, 2020 0.1900 0.1900 0.1900 0.1900 13,616 +0.00(+0.00%)
Aug 20, 2020 0.1900 0.1900 0.1900 0.1900 10,750 +0.00(+0.00%)
Aug 19, 2020 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Aug 18, 2020 0.1800 0.1900 0.1800 0.1900 7,500 +0.00(+0.00%)
Aug 17, 2020 0.1950 0.1950 0.1850 0.1900 19,500 +0.00(+0.00%)
Aug 14, 2020 0.1900 0.1900 0.1900 0.1900 34,295 +0.01(+5.56%)
Aug 13, 2020 0.1750 0.1800 0.1750 0.1800 9,500 +0.01(+2.86%)
Aug 12, 2020 0.1750 0.1750 0.1700 0.1750 2,000 +0.00(+2.94%)
Aug 11, 2020 0.1900 0.1900 0.1650 0.1700 50,817 -0.02(-10.53%)
Aug 10, 2020 0.1950 0.1950 0.1850 0.1900 54,600 +0.01(+5.56%)
Aug 07, 2020 0.1850 0.1900 0.1750 0.1800 35,476 +0.00(+0.00%)
Aug 06, 2020 0.2200 0.2200 0.1800 0.1800 126,103 -0.02(-10.00%)
Aug 05, 2020 0.1800 0.2000 0.1800 0.2000 186,441 +0.02(+11.11%)
Aug 04, 2020 0.1750 0.1800 0.1700 0.1800 46,500 +0.01(+9.09%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2020 0.1700 0.1700 0.1650 0.1650 7,882 -0.01(-5.71%)
Jul 29, 2020 0.1700 0.1800 0.1700 0.1750 43,700 +0.00(+2.94%)
Jul 28, 2020 0.1800 0.1800 0.1650 0.1700 35,000 -0.00(-2.86%)
Jul 27, 2020 0.1800 0.1850 0.1700 0.1750 62,884 -0.01(-2.78%)
Jul 24, 2020 0.1650 0.1850 0.1650 0.1800 134,376 +0.01(+9.09%)
Jul 23, 2020 0.1950 0.2000 0.1650 0.1650 110,641 -0.04(-17.50%)
Jul 22, 2020 0.2000 0.2000 0.1800 0.2000 111,653 +0.01(+2.56%)
Jul 21, 2020 0.1900 0.2000 0.1850 0.1950 129,969 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.1950 0.1950 0.1950 20,500 -0.01(-2.50%)
Jul 17, 2020 0.1700 0.2000 0.1700 0.2000 122,300 +0.03(+17.65%)
Jul 16, 2020 0.1700 0.1700 0.1650 0.1700 34,500 +0.01(+6.25%)
Jul 15, 2020 0.1600 0.1600 0.1600 0.1600 20,083 -0.01(-3.03%)
Jul 14, 2020 0.1600 0.1650 0.1550 0.1650 210,947 +0.02(+10.00%)
Jul 13, 2020 0.1400 0.1500 0.1200 0.1500 216,216 +0.01(+11.11%)
Jul 10, 2020 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Jul 09, 2020 0.1400 0.1400 0.1350 0.1350 65,500 -0.01(-3.57%)
Jul 08, 2020 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Jul 07, 2020 0.1300 0.1400 0.1300 0.1400 12,950 +0.01(+7.69%)
Jul 06, 2020 0.1400 0.1400 0.1300 0.1300 35,233 -0.03(-18.75%)
Jul 03, 2020 0.1600 0.1600 0.1600 96 +0.00(+0.00%)
Jul 02, 2020 0.1450 0.1600 0.1450 0.1600 2,111 +0.00(+0.00%)
Jun 30, 2020 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 29, 2020 0.1550 0.1550 0.1300 0.1300 21,519 +0.00(+0.00%)
Jun 26, 2020 0.1250 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
Jun 25, 2020 0.1350 0.1350 0.1250 0.1300 17,019 -0.02(-13.33%)
Jun 24, 2020 0.1500 0.1500 0.1500 499 +0.00(+0.00%)
Jun 23, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Jun 22, 2020 0.1400 0.1500 0.1350 0.1350 36,733 +0.01(+3.85%)
Jun 16, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 15, 2020 0.1500 0.1500 0.1400 0.1400 13,000 -0.00(-3.45%)
Jun 12, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Jun 08, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 05, 2020 0.1450 0.1450 0.1150 0.1300 107,100 -0.01(-10.34%)
Jun 04, 2020 0.1450 0.1450 0.1450 0.1450 700 -0.01(-3.33%)
Jun 03, 2020 0.1500 0.1500 0.1500 0.1500 186,500 +0.00(+0.00%)
Jun 02, 2020 0.1400 0.1500 0.1400 0.1500 80,017 +0.02(+20.00%)
Jun 01, 2020 0.1200 0.1250 0.1200 0.1250 16,000 +0.01(+4.17%)
May 29, 2020 0.1200 0.1200 0.1200 0.1200 34,000 +0.01(+9.09%)
May 28, 2020 0.1100 0.1100 0.1100 0.1100 96,850 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1100 0.1100 5,500 -0.01(-8.33%)
May 26, 2020 0.1200 0.1200 0.1200 0.1200 44,550 +0.00(+0.00%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 41,633 +0.00(+4.35%)
May 21, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2020 0.1100 0.1150 0.1100 0.1150 97,000 +0.01(+9.52%)
May 19, 2020 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0900 0.0900 35,698 +0.00(+0.00%)
May 08, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
May 07, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 05, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 04, 2020 0.1000 0.1000 0.0900 0.0900 57,041 +0.00(+0.00%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0850 0.0900 31,800 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.0900 93,500 +0.00(+0.00%)
Apr 21, 2020 0.0950 0.1250 0.0900 0.0900 49,002 +0.01(+12.50%)
Apr 20, 2020 0.0900 0.0900 0.0800 0.0800 20,020 -0.01(-11.11%)
Apr 16, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 13, 2020 0.0950 0.0950 0.0950 0.0950 8,500 +0.01(+18.75%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 20,000 -0.02(-21.05%)
Mar 27, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 26, 2020 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Mar 24, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 23, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Mar 20, 2020 0.0800 0.0950 0.0800 0.0800 27,482 -0.01(-11.11%)
Mar 17, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 16, 2020 0.0750 0.0750 0.0700 0.0700 19,500 -0.01(-17.65%)
Mar 13, 2020 0.0900 0.0900 0.0850 0.0850 115,997 -0.00(-5.56%)
Mar 12, 2020 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-14.29%)
Mar 11, 2020 0.1050 0.1050 0.1050 0.1050 2,270 -0.01(-4.55%)
Mar 04, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 03, 2020 0.1000 0.1000 0.1000 0.1000 15,533 -0.01(-9.09%)
Mar 02, 2020 0.1100 0.1100 0.1100 0.1100 6,655 +0.01(+10.00%)
Feb 28, 2020 0.1000 0.1000 0.0900 0.1000 51,715 +0.00(+0.00%)
Feb 27, 2020 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Feb 26, 2020 0.1050 0.1050 0.1050 0.1050 14,500 -0.02(-16.00%)
Feb 25, 2020 0.1050 0.1250 0.1000 0.1250 33,600 +0.02(+19.05%)
Feb 24, 2020 0.0950 0.1050 0.0950 0.1050 63,050 +0.02(+23.53%)
Feb 19, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 18, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2020 0.0850 0.0900 0.0850 0.0900 20,556 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2020 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Feb 05, 2020 0.0900 0.1000 0.0900 0.1000 31,960 +0.01(+11.11%)
Feb 04, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.0950 0.0900 0.0900 39,667 -0.01(-10.00%)
Jan 31, 2020 0.1000 0.1000 0.1000 167 +0.00(+0.00%)
Jan 30, 2020 0.1050 0.1050 0.1000 0.1000 22,500 +0.00(+0.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Jan 27, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 22, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jan 16, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2020 0.1000 0.1000 0.0800 0.0800 32,500 -0.02(-20.00%)
Jan 10, 2020 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Jan 09, 2020 0.1000 0.1000 0.1000 0.1000 49,500 -0.00(-4.76%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 30, 2019 0.1000 0.1000 0.0900 0.0900 18,967 +0.00(+0.00%)
Dec 27, 2019 0.0900 0.0900 0.0900 0.0900 100,614 -0.01(-10.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 11,098 +0.01(+11.11%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 35,666 +0.00(+5.88%)
Dec 19, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Dec 18, 2019 0.0900 0.0900 0.0800 0.0800 233,142 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 13, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-15.00%)
Dec 12, 2019 0.1000 0.1000 0.1000 0.1000 16,555 +0.01(+11.11%)
Dec 11, 2019 0.0850 0.0900 0.0850 0.0900 30,133 +0.00(+5.88%)
Dec 10, 2019 0.0800 0.0850 0.0800 0.0850 12,500 +0.00(+0.00%)
Dec 06, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 05, 2019 0.0850 0.0900 0.0850 0.0900 13,665 +0.00(+5.88%)
Dec 04, 2019 0.0800 0.0850 0.0800 0.0850 8,333 -0.01(-10.53%)
Dec 03, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
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.