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 (%)
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%)
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.