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

Silver Range Res Ltd (TSV: SNG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 30, 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 (%)
Aug 31, 2016 0.1600 0.1600 0.1600 0.1600 37,800 +0.01(+6.67%)
Aug 30, 2016 0.1750 0.1750 0.1500 0.1500 88,395 -0.03(-16.67%)
Aug 29, 2016 0.1700 0.1800 0.1700 0.1800 13,950 +0.01(+5.88%)
Aug 26, 2016 0.1700 0.1750 0.1700 0.1700 15,333 +0.00(+0.00%)
Aug 25, 2016 0.1550 0.1700 0.1550 0.1700 102,500 +0.02(+13.33%)
Aug 24, 2016 0.1700 0.1700 0.1450 0.1500 143,950 -0.02(-11.76%)
Aug 23, 2016 0.1700 0.1850 0.1650 0.1700 255,821 +0.00(+0.00%)
Aug 22, 2016 0.1750 0.1800 0.1600 0.1700 83,835 -0.00(-2.86%)
Aug 19, 2016 0.1800 0.1800 0.1750 0.1750 179,300 +0.00(+2.94%)
Aug 18, 2016 0.1700 0.1750 0.1700 0.1700 209,900 -0.01(-5.56%)
Aug 17, 2016 0.1700 0.1800 0.1700 0.1800 61,286 +0.00(+0.00%)
Aug 16, 2016 0.1900 0.1900 0.1800 0.1800 20,333 +0.00(+0.00%)
Aug 15, 2016 0.1750 0.1825 0.1750 0.1800 10,700 -0.01(-5.26%)
Aug 12, 2016 0.1700 0.1900 0.1700 0.1900 32,500 +0.01(+5.56%)
Aug 11, 2016 0.1900 0.1900 0.1800 0.1800 45,134 -0.01(-5.26%)
Aug 10, 2016 0.2000 0.2050 0.1900 0.1900 129,784 +0.00(+0.00%)
Aug 09, 2016 0.1900 0.1900 0.1850 0.1900 140,232 -0.01(-2.56%)
Aug 08, 2016 0.2100 0.2100 0.1900 0.1950 91,233 +0.01(+5.41%)
Aug 05, 2016 0.2000 0.2000 0.1850 0.1850 67,000 -0.02(-7.50%)
Aug 04, 2016 0.1950 0.2000 0.1900 0.2000 89,800 +0.00(+0.00%)
Aug 03, 2016 0.2000 0.2000 0.1950 0.2000 73,666 +0.00(+0.00%)
Aug 02, 2016 0.2200 0.2200 0.2000 0.2000 189,173 +0.00(+0.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2016 0.2000 0.2000 0.2000 0.2000 153,516 +0.01(+2.56%)
Jul 27, 2016 0.1900 0.2350 0.1850 0.1950 234,005 +0.01(+5.41%)
Jul 26, 2016 0.1900 0.1900 0.1850 0.1850 57,770 -0.01(-2.63%)
Jul 25, 2016 0.2000 0.2050 0.1800 0.1900 73,673 +0.02(+8.57%)
Jul 22, 2016 0.1700 0.1900 0.1700 0.1750 63,133 +0.00(+2.94%)
Jul 21, 2016 0.1650 0.1700 0.1650 0.1700 109,000 -0.01(-8.11%)
Jul 20, 2016 0.2000 0.2000 0.1850 0.1850 38,745 -0.01(-5.13%)
Jul 19, 2016 0.1900 0.2400 0.1700 0.1950 141,500 +0.01(+2.63%)
Jul 18, 2016 0.1700 0.1950 0.1700 0.1900 200,500 +0.02(+11.76%)
Jul 15, 2016 0.1900 0.1900 0.1700 0.1700 74,050 -0.01(-8.11%)
Jul 14, 2016 0.2050 0.2050 0.1800 0.1850 89,889 -0.02(-7.50%)
Jul 13, 2016 0.1800 0.2000 0.1800 0.2000 297,434 +0.02(+8.11%)
Jul 12, 2016 0.2000 0.2000 0.1850 0.1850 55,250 -0.02(-9.76%)
Jul 11, 2016 0.2100 0.2100 0.1800 0.2050 54,671 +0.00(+0.00%)
Jul 08, 2016 0.2050 0.2050 0.2050 88,875 +0.00(+0.00%)
Jul 07, 2016 0.2300 0.2300 0.1950 0.2050 95,821 -0.02(-6.82%)
Jul 05, 2016 0.2000 0.2300 0.2000 0.2200 150,619 +0.02(+10.00%)
Jul 04, 2016 0.1650 0.2000 0.1650 0.2000 219,879 +0.05(+33.33%)
Jun 30, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2016 0.1400 0.1500 0.1400 0.1500 262,166 +0.02(+15.38%)
Jun 28, 2016 0.1450 0.1450 0.1300 0.1300 87,000 -0.02(-13.33%)
Jun 27, 2016 0.1600 0.1600 0.1500 0.1500 25,750 +0.00(+0.00%)
Jun 24, 2016 0.1550 0.1550 0.1500 0.1500 15,300 +0.00(+0.00%)
Jun 23, 2016 0.1400 0.1500 0.1400 0.1500 55,800 +0.01(+3.45%)
Jun 22, 2016 0.1700 0.1700 0.1300 0.1450 106,433 -0.03(-14.71%)
Jun 21, 2016 0.1700 0.1700 0.1700 0.1700 14,030 +0.00(+0.00%)
Jun 20, 2016 0.1750 0.1750 0.1600 0.1700 4,310 +0.01(+6.25%)
Jun 17, 2016 0.1600 0.1600 0.1600 0.1600 169,500 +0.01(+6.67%)
Jun 16, 2016 0.1550 0.1600 0.1400 0.1500 295,100 +0.00(+0.00%)
Jun 15, 2016 0.1550 0.1550 0.1500 0.1500 105,939 -0.01(-3.23%)
Jun 14, 2016 0.1750 0.1750 0.1500 0.1550 192,496 -0.01(-3.13%)
Jun 13, 2016 0.1700 0.1750 0.1600 0.1600 53,500 +0.00(+0.00%)
Jun 10, 2016 0.1550 0.1650 0.1400 0.1600 34,189 +0.02(+10.34%)
Jun 09, 2016 0.1450 0.1500 0.1450 0.1450 31,150 +0.01(+7.41%)
Jun 08, 2016 0.1400 0.1400 0.1350 0.1350 49,500 +0.01(+8.00%)
Jun 07, 2016 0.1300 0.1450 0.1250 0.1250 31,000 -0.02(-16.67%)
Jun 06, 2016 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Jun 03, 2016 0.1450 0.1500 0.1450 0.1500 104,000 +0.01(+7.14%)
Jun 02, 2016 0.1500 0.1500 0.1400 0.1400 81,122 -0.01(-9.68%)
Jun 01, 2016 0.1550 0.1550 0.1550 0.1550 12,000 +0.01(+3.33%)
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%)
Mar 03, 2016 0.0450 0.0550 0.0450 0.0550 58,500 +0.00(+10.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0.0500 93,200 +0.01(+11.11%)
Feb 24, 2016 0.0450 0.0450 0.0450 0.0450 34,000 -0.01(-10.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0.0500 75,333 +0.01(+11.11%)
Feb 22, 2016 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Feb 18, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 1,667 -0.01(-10.00%)
Feb 16, 2016 0.0500 0.0500 0.0500 0.0500 10,467 +0.01(+42.86%)
Feb 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 05, 2016 0.0400 0.0450 0.0400 0.0450 18,666 -0.01(-10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Feb 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 28, 2016 0.0350 0.0350 0.0350 0.0350 39,333 +0.00(+0.00%)
Jan 27, 2016 0.0350 0.0350 0.0350 0.0350 19,500 +0.00(+0.00%)
Jan 25, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2016 0.0350 0.0350 0.0350 0.0350 42,000 +0.01(+16.67%)
Jan 21, 2016 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jan 20, 2016 0.0300 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Jan 15, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 31, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2015 0.0400 0.0450 0.0400 0.0400 83,932 +0.00(+0.00%)
Dec 29, 2015 0.0400 0.0400 0.0400 0.0400 86,000 +0.01(+33.33%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 08, 2015 0.0350 0.0350 0.0300 0.0350 60,000 +0.01(+16.67%)
Dec 07, 2015 0.0350 0.0350 0.0300 0.0300 327,166 -0.01(-14.29%)
Dec 04, 2015 0.0350 0.0350 0.0350 0.0350 312,039 +0.00(+0.00%)
Dec 03, 2015 0.0450 0.0450 0.0350 0.0350 95,000 +0.00(+0.00%)
Dec 02, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Nov 26, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Nov 23, 2015 0.0300 0.0300 229,000 +0.00(+20.00%)
Nov 20, 2015 0.0250 0.0300 0.0200 0.0250 636,000 -0.00(-16.67%)
Nov 19, 2015 0.0300 0.0300 0.0250 0.0300 363,000 -0.01(-14.29%)
Nov 18, 2015 0.0350 0.0350 0.0300 0.0350 199,233 +0.00(+0.00%)
Nov 17, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Nov 13, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 11, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 05, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 04, 2015 0.0400 0.0400 0.0400 0.0400 6,766 +0.00(+14.29%)
Nov 03, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 29, 2015 0.0350 0.0350 0.0350 234 +0.01(+16.67%)
Oct 27, 2015 0.0300 0.0300 0.0300 505 -0.01(-25.00%)
Oct 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 22, 2015 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
Oct 21, 2015 0.0450 0.0450 0.0350 0.0350 103,166 -0.01(-22.22%)
Oct 20, 2015 0.0350 0.0450 0.0350 0.0450 21,133 +0.00(+0.00%)
Oct 14, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 13, 2015 0.0400 0.0400 0.0400 0.0400 16,499 +0.00(+14.29%)
Oct 09, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 07, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 06, 2015 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Oct 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2015 0.0350 0.0350 0.0350 666 -0.00(-12.50%)
Sep 28, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2015 0.0400 0.0400 0.0400 0.0400 103,166 +0.00(+0.00%)
Sep 24, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Sep 23, 2015 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Sep 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 16, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 14, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.