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 (%)
Jul 31, 2012 0.6000 0.6000 0.5800 0.5800 10,000 +0.04(+7.41%)
Jul 30, 2012 0.5400 0.5400 0.5400 0.5400 1,666 +0.02(+3.85%)
Jul 27, 2012 0.5200 0.5200 0.5200 0.5200 5,500 +0.00(+0.00%)
Jul 26, 2012 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Jul 25, 2012 0.5200 0.5200 0.5200 0.5200 832 -0.05(-8.77%)
Jul 24, 2012 0.5200 0.5700 0.5200 0.5700 2,333 +0.00(+0.00%)
Jul 23, 2012 0.5300 0.5700 0.5300 0.5700 8,333 +0.01(+1.79%)
Jul 20, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 19, 2012 0.5500 0.5600 0.5500 0.5600 4,357 -0.02(-3.45%)
Jul 18, 2012 0.5500 0.5900 0.5500 0.5800 5,998 -0.02(-3.33%)
Jul 17, 2012 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jul 16, 2012 0.5700 0.6000 0.5700 0.6000 17,160 +0.00(+0.00%)
Jul 13, 2012 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.00%)
Jul 12, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 11, 2012 0.5100 0.6000 0.5100 0.6000 96,693 +0.03(+5.26%)
Jul 10, 2012 0.5700 0.5700 0.5700 0.5700 10,761 +0.02(+3.64%)
Jul 09, 2012 0.5500 0.5500 0.5500 0.5500 427,044 +0.00(+0.00%)
Jul 06, 2012 0.6000 0.6000 0.5500 0.5500 61,000 -0.03(-5.17%)
Jul 05, 2012 0.5800 0.5800 0.5800 0.5800 1,573 -0.02(-3.33%)
Jul 04, 2012 0.6000 0.6000 0.6000 0.6000 23,500 +0.00(+0.00%)
Jul 03, 2012 0.5800 0.6000 0.5800 0.6000 11,700 +0.02(+3.45%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 28, 2012 0.5800 0.5800 0.5800 0.5800 500 -0.03(-4.92%)
Jun 27, 2012 0.5700 0.6100 0.5700 0.6100 13,833 +0.01(+1.67%)
Jun 26, 2012 0.5700 0.6000 0.5400 0.6000 15,000 -0.05(-7.69%)
Jun 25, 2012 0.5700 0.6500 0.5700 0.6500 6,999 +0.00(+0.00%)
Jun 22, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 21, 2012 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jun 20, 2012 0.6000 0.6500 0.6000 0.6500 4,174 -0.01(-1.52%)
Jun 19, 2012 0.6800 0.7000 0.6600 0.6600 10,000 +0.01(+1.54%)
Jun 18, 2012 0.6500 0.6900 0.6000 0.6500 53,000 -0.05(-7.14%)
Jun 15, 2012 0.7000 0.7000 0.7000 0.7000 2,333 -0.05(-6.67%)
Jun 14, 2012 0.8000 0.8000 0.7500 0.7500 41,000 +0.00(+0.00%)
Jun 13, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 12, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 11, 2012 0.7700 0.8000 0.7400 0.7500 11,734 -0.02(-2.60%)
Jun 08, 2012 0.6700 0.7700 0.6700 0.7700 18,052 +0.06(+8.45%)
Jun 07, 2012 0.7100 0.7100 0.7100 0.7100 867 -0.06(-7.79%)
Jun 06, 2012 0.7200 0.7700 0.7200 0.7700 40,657 +0.11(+16.67%)
Jun 05, 2012 0.7000 0.7200 0.6600 0.6600 12,174 -0.04(-5.71%)
Jun 04, 2012 0.7000 0.7500 0.7000 0.7000 16,167 -0.05(-6.67%)
Jun 02, 2012 0.7500 0.7500 0.7500 0.7500 1,234 +0.00(+0.00%)
Jun 01, 2012 0.7500 0.7500 0.7500 0.7500 1,234 +0.05(+7.14%)
May 31, 2012 0.7200 0.7200 0.7000 0.7000 6,500 -0.07(-9.09%)
May 30, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 29, 2012 0.7200 0.7700 0.7200 0.7700 22,237 +0.05(+6.94%)
May 28, 2012 0.7200 0.7200 0.7200 0.7200 500 +0.04(+5.88%)
May 25, 2012 0.6800 0.6800 0.6800 0.6800 1,600 -0.04(-5.56%)
May 24, 2012 0.7200 0.7200 0.7200 0.7200 2,966 -0.03(-4.00%)
May 23, 2012 0.7400 0.7500 0.7200 0.7500 29,770 +0.00(+0.00%)
May 22, 2012 0.7200 0.7500 0.7200 0.7500 5,700 -0.03(-3.85%)
May 18, 2012 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
May 17, 2012 0.7200 0.7200 0.7200 0.7200 1,499 +0.00(+0.00%)
May 16, 2012 0.7200 0.7200 0.7200 0.7200 18,166 +0.00(+0.00%)
May 15, 2012 0.7400 0.7400 0.7200 0.7200 30,832 -0.01(-1.37%)
May 14, 2012 0.7200 0.7600 0.7200 0.7300 28,001 +0.00(+0.00%)
May 11, 2012 0.7700 0.7700 0.7300 0.7300 5,128 -0.04(-5.19%)
May 10, 2012 0.7700 0.7700 0.7700 0.7700 3,125 -0.03(-3.75%)
May 09, 2012 0.7900 0.8000 0.7700 0.8000 31,500 +0.01(+1.27%)
May 08, 2012 0.8300 0.8300 0.7900 0.7900 38,434 -0.04(-4.82%)
May 07, 2012 0.8100 0.8300 0.8100 0.8300 9,533 +0.01(+1.22%)
May 04, 2012 0.7500 0.8200 0.7500 0.8200 160,538 +0.07(+9.33%)
May 03, 2012 0.7200 0.7500 0.7100 0.7500 137,760 +0.04(+5.63%)
May 02, 2012 0.7100 0.7100 0.7100 0.7100 4,856 +0.01(+1.43%)
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.