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

Silver Range Res Ltd (TSV: SNG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 16, 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 (%)
May 31, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
May 30, 2016 0.1300 0.1300 0.1200 0.1300 40,500 +0.00(+0.00%)
May 27, 2016 0.1250 0.1300 0.1200 0.1300 54,000 -0.02(-13.33%)
May 26, 2016 0.1550 0.1550 0.1350 0.1500 66,529 -0.00(-1.64%)
May 25, 2016 0.1525 0.1525 0.1525 0.1525 8,000 -0.01(-4.69%)
May 24, 2016 0.1600 0.1600 0.1600 0.1600 18,500 +0.01(+6.67%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2016 0.1500 0.1500 0.1350 0.1500 106,600 +0.01(+7.14%)
May 18, 2016 0.1750 0.1750 0.1400 0.1400 66,700 -0.02(-12.50%)
May 17, 2016 0.1600 0.1600 0.1600 0.1600 14,000 +0.00(+0.00%)
May 16, 2016 0.1700 0.1750 0.1600 0.1600 144,700 +0.00(+0.00%)
May 13, 2016 0.1550 0.1600 0.1550 0.1600 31,291 -0.01(-3.03%)
May 12, 2016 0.1650 0.1650 0.1650 0.1650 10,000 +0.03(+22.22%)
May 11, 2016 0.1550 0.1550 0.1350 0.1350 35,999 +0.01(+3.85%)
May 10, 2016 0.1500 0.1500 0.1300 0.1300 40,500 -0.02(-16.13%)
May 09, 2016 0.1550 0.1550 0.1550 0.1550 960 +0.01(+6.90%)
May 05, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 04, 2016 0.1500 0.1500 0.1400 0.1400 31,500 -0.01(-9.68%)
May 03, 2016 0.1600 0.1650 0.1550 0.1550 85,500 +0.00(+0.00%)
May 02, 2016 0.1500 0.1600 0.1500 0.1550 116,745 +0.01(+10.71%)
Apr 29, 2016 0.1450 0.1500 0.1400 0.1400 96,825 +0.02(+12.00%)
Apr 28, 2016 0.1250 0.1500 0.1250 0.1250 72,333 -0.01(-3.85%)
Apr 27, 2016 0.1250 0.1300 0.1200 0.1300 39,000 +0.01(+8.33%)
Apr 26, 2016 0.1250 0.1300 0.1150 0.1200 52,869 -0.01(-7.69%)
Apr 25, 2016 0.1350 0.1400 0.1200 0.1300 120,200 +0.00(+0.00%)
Apr 22, 2016 0.1400 0.1400 0.1300 0.1300 89,000 -0.01(-7.14%)
Apr 21, 2016 0.1350 0.1500 0.1300 0.1400 205,700 +0.01(+3.70%)
Apr 20, 2016 0.1200 0.1350 0.1100 0.1350 218,100 +0.02(+17.39%)
Apr 19, 2016 0.1150 0.1250 0.1100 0.1150 46,066 -0.00(-4.17%)
Apr 18, 2016 0.1250 0.1250 0.1100 0.1200 66,200 -0.01(-4.00%)
Apr 15, 2016 0.1200 0.1250 0.1050 0.1250 57,207 +0.01(+8.70%)
Apr 14, 2016 0.1150 0.1200 0.1150 0.1150 34,500 -0.00(-4.17%)
Apr 13, 2016 0.1200 0.1200 0.1200 0.1200 11,817 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1200 0.1000 0.1200 249,400 +0.01(+14.29%)
Apr 11, 2016 0.0850 0.1050 0.0850 0.1050 105,563 +0.00(+0.00%)
Apr 08, 2016 0.0850 0.1050 0.0850 0.1050 192,233 +0.02(+31.25%)
Apr 07, 2016 0.0800 0.0800 0.0800 0.0800 86,666 -0.01(-11.11%)
Apr 06, 2016 0.0800 0.0900 0.0800 0.0900 43,000 +0.01(+12.50%)
Apr 05, 2016 0.0900 0.0900 0.0800 0.0800 62,933 -0.01(-15.79%)
Apr 04, 2016 0.0950 0.0950 0.0950 0.0950 3,040 +0.00(+0.00%)
Mar 31, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 30, 2016 0.0950 0.0950 0.0800 0.0900 12,384 +0.00(+0.00%)
Mar 29, 2016 0.0900 0.0950 0.0800 0.0900 99,590 +0.00(+5.88%)
Mar 28, 2016 0.0900 0.0900 0.0800 0.0850 133,888 +0.00(+0.00%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0750 0.0850 100,000 -0.00(-5.56%)
Mar 22, 2016 0.0900 0.0950 0.0900 0.0900 88,000 +0.00(+0.00%)
Mar 21, 2016 0.0800 0.1000 0.0800 0.0900 677,367 +0.02(+28.57%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 15, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 14, 2016 0.0550 0.0600 0.0550 0.0600 130,500 +0.01(+20.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0550 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 09, 2016 0.0500 0.0500 0.0500 0.0500 83,500 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.0700 0.0500 0.0500 58,500 +0.00(+0.00%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0500 35,000 -0.00(-9.09%)
Mar 04, 2016 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
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.