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 +0.0050 (+6.25%)
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 (%)
Aug 30, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 29, 2017 0.1900 0.1900 0.1850 0.1900 44,000 +0.00(+0.00%)
Aug 28, 2017 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+2.70%)
Aug 25, 2017 0.1900 0.1900 0.1850 0.1850 285,800 -0.01(-2.63%)
Aug 24, 2017 0.1950 0.2000 0.1850 0.1900 76,300 -0.01(-2.56%)
Aug 23, 2017 0.2000 0.2000 0.1900 0.1950 750,966 +0.01(+2.63%)
Aug 22, 2017 0.1900 0.1900 0.1900 0.1900 18,500 -0.01(-2.56%)
Aug 21, 2017 0.1950 0.1950 0.1950 0.1950 12,000 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.1950 0.1950 0.1950 50,000 +0.01(+2.63%)
Aug 17, 2017 0.1900 0.1900 0.1900 0.1900 1,550 -0.01(-2.56%)
Aug 15, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1950 0.1900 0.1950 10,000 +0.01(+2.63%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Aug 10, 2017 0.2000 0.2000 0.1850 0.1850 15,700 -0.02(-7.50%)
Aug 09, 2017 0.1900 0.2000 0.1900 0.2000 5,666 -0.00(-2.44%)
Aug 08, 2017 0.1900 0.2050 0.1900 0.2050 17,300 -0.01(-2.38%)
Aug 03, 2017 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Aug 02, 2017 0.2250 0.2250 0.2250 0.2250 900 +0.02(+12.50%)
Aug 01, 2017 0.2000 0.2000 0.2000 0.2000 45,255 +0.01(+5.26%)
Jul 31, 2017 0.2000 0.2000 0.1900 0.1900 37,500 -0.01(-7.32%)
Jul 28, 2017 0.2300 0.2300 0.2050 0.2050 5,000 -0.02(-6.82%)
Jul 27, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Jul 24, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 21, 2017 0.2200 0.2200 0.2200 0.2200 33,600 +0.02(+7.32%)
Jul 20, 2017 0.2300 0.2350 0.2050 0.2050 33,730 -0.03(-10.87%)
Jul 19, 2017 0.2350 0.2350 0.2300 0.2300 44,000 +0.01(+2.22%)
Jul 18, 2017 0.2100 0.2250 0.2100 0.2250 11,667 +0.03(+15.38%)
Jul 17, 2017 0.1950 0.2000 0.1900 0.1950 13,000 -0.02(-11.36%)
Jul 14, 2017 0.2050 0.2200 0.2050 0.2200 31,500 +0.04(+18.92%)
Jul 12, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 11, 2017 0.1850 0.1900 0.1850 0.1850 100,000 +0.00(+0.00%)
Jul 10, 2017 0.2000 0.2000 0.1850 0.1850 110,000 +0.00(+0.00%)
Jul 07, 2017 0.1900 0.2000 0.1850 0.1850 208,500 +0.00(+0.00%)
Jul 05, 2017 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Jul 04, 2017 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+2.44%)
Jul 03, 2017 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 30, 2017 0.2050 0.2050 0.2050 0.2050 5,085 -0.02(-6.82%)
Jun 29, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jun 28, 2017 0.2200 0.2200 0.2000 0.2000 363,500 +0.00(+0.00%)
Jun 26, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 23, 2017 0.2400 0.2400 0.2100 0.2300 59,000 -0.01(-4.17%)
Jun 22, 2017 0.2400 0.2450 0.2400 0.2400 75,500 +0.00(+0.00%)
Jun 21, 2017 0.2400 0.2400 0.2400 0.2400 336,499 +0.00(+0.00%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 35,399 +0.00(+0.00%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 275,000 +0.00(+0.00%)
Jun 16, 2017 0.2400 0.2400 0.2400 0.2400 169,793 +0.00(+0.00%)
Jun 15, 2017 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 13, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 12, 2017 0.2500 0.2500 0.2200 0.2200 92,833 -0.03(-12.00%)
Jun 09, 2017 0.2500 0.2500 0.2500 0.2500 1,048 -0.02(-7.41%)
Jun 08, 2017 0.2650 0.2700 0.2650 0.2700 10,000 -0.01(-1.82%)
Jun 07, 2017 0.2800 0.2800 0.2600 0.2750 27,000 -0.01(-1.79%)
Jun 06, 2017 0.2450 0.2800 0.2450 0.2800 161,310 +0.04(+14.29%)
Jun 05, 2017 0.2600 0.2600 0.2450 0.2450 3,000 -0.02(-7.55%)
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.