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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2017 0.1400 0.1450 0.1400 0.1450 4,000 -0.01(-3.33%)
Dec 27, 2017 0.1450 0.1550 0.1300 0.1500 42,881 +0.01(+3.45%)
Dec 22, 2017 0.1450 0.1450 0.1450 0.1450 3,950 +0.00(+0.00%)
Dec 21, 2017 0.1400 0.1450 0.1400 0.1450 2,000 +0.01(+11.54%)
Dec 20, 2017 0.1350 0.1600 0.1300 0.1300 6,500 -0.03(-18.75%)
Dec 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 15, 2017 0.1500 0.1550 0.1500 0.1550 22,200 +0.02(+14.81%)
Dec 14, 2017 0.1350 0.1400 0.1250 0.1350 13,000 -0.01(-10.00%)
Dec 13, 2017 0.1500 0.1600 0.1500 0.1500 35,540 +0.00(+0.00%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 07, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Dec 06, 2017 0.1300 0.1300 0.1250 0.1300 47,000 +0.00(+0.00%)
Dec 05, 2017 0.1350 0.1350 0.1300 0.1300 35,333 -0.01(-7.14%)
Dec 04, 2017 0.1350 0.1400 0.1350 0.1400 24,650 -0.01(-6.67%)
Dec 01, 2017 0.1450 0.1500 0.1350 0.1500 15,300 -0.01(-3.23%)
Nov 29, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 28, 2017 0.1550 0.1600 0.1550 0.1600 4,000 +0.01(+3.23%)
Nov 27, 2017 0.1550 0.1550 0.1400 0.1550 7,750 +0.00(+0.00%)
Nov 24, 2017 0.1450 0.1550 0.1450 0.1550 3,000 +0.02(+14.81%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1350 40,900 -0.02(-15.62%)
Nov 22, 2017 0.1500 0.1600 0.1500 0.1600 19,000 +0.01(+6.67%)
Nov 21, 2017 0.1400 0.1500 0.1400 0.1500 2,000 -0.02(-11.76%)
Nov 20, 2017 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Nov 17, 2017 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Nov 16, 2017 0.1600 0.1600 0.1450 0.1500 85,000 +0.02(+20.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 09, 2017 0.1350 0.1400 0.1300 0.1400 16,181 +0.01(+3.70%)
Nov 08, 2017 0.1250 0.1350 0.1250 0.1350 6,000 +0.01(+8.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Nov 06, 2017 0.1200 0.1300 0.1200 0.1300 23,565 +0.01(+8.33%)
Nov 03, 2017 0.1250 0.1250 0.1150 0.1200 95,334 -0.01(-4.00%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1250 44,499 -0.01(-3.85%)
Nov 01, 2017 0.1200 0.1300 0.1200 0.1300 5,266 +0.00(+0.00%)
Oct 30, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0.1250 47,500 -0.01(-3.85%)
Oct 26, 2017 0.1250 0.1300 0.1250 0.1300 79,500 -0.02(-13.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 18, 2017 0.1400 0.1450 0.1400 0.1450 34,000 +0.00(+3.57%)
Oct 17, 2017 0.1250 0.1400 0.1200 0.1400 132,200 +0.00(+0.00%)
Oct 16, 2017 0.1450 0.1450 0.1250 0.1400 167,500 -0.01(-9.68%)
Oct 12, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 11, 2017 0.1650 0.1650 0.1600 0.1600 14,500 -0.01(-3.03%)
Oct 10, 2017 0.1600 0.1650 0.1600 0.1650 7,800 +0.01(+3.13%)
Oct 06, 2017 0.1600 0.1700 0.1550 0.1600 67,000 +0.01(+3.23%)
Oct 05, 2017 0.1600 0.1700 0.1550 0.1550 33,495 -0.01(-3.13%)
Oct 04, 2017 0.1600 0.1650 0.1550 0.1600 7,000 +0.01(+3.23%)
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.