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 (%)
Aug 31, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2012 0.4300 0.5000 0.4300 0.5000 2,500 +0.08(+19.05%)
Aug 29, 2012 0.4350 0.4400 0.4100 0.4200 24,298 -0.08(-16.00%)
Aug 27, 2012 0.4500 0.5000 0.4500 0.5000 25,666 +0.05(+11.11%)
Aug 24, 2012 0.4500 0.4500 0.4500 0.4500 3,500 -0.04(-8.16%)
Aug 23, 2012 0.5000 0.5000 0.4900 0.4900 13,900 +0.00(+0.00%)
Aug 22, 2012 0.4500 0.4900 0.4500 0.4900 16,000 +0.02(+5.38%)
Aug 21, 2012 0.4150 0.4650 0.4000 0.4650 25,011 +0.06(+14.81%)
Aug 20, 2012 0.4050 0.4050 0.4000 0.4050 5,854 +0.01(+1.25%)
Aug 17, 2012 0.4000 0.4000 0.4000 0.4000 333 +0.00(+0.00%)
Aug 16, 2012 0.4500 0.4500 0.4000 0.4000 3,333 -0.10(-20.00%)
Aug 15, 2012 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Aug 14, 2012 0.5000 0.5000 0.5000 0.5000 9,666 +0.01(+2.04%)
Aug 13, 2012 0.4900 0.4900 0.4900 0.4900 333 -0.01(-2.00%)
Aug 11, 2012 0.5000 0.5000 0.4900 0.5000 39,500 +0.00(+0.00%)
Aug 10, 2012 0.5000 0.5000 0.4900 0.5000 39,500 +0.02(+4.17%)
Aug 09, 2012 0.5000 0.5000 0.4800 0.4800 96,333 -0.02(-4.00%)
Aug 08, 2012 0.5000 0.5000 0.4500 0.5000 26,099 +0.00(+0.00%)
Aug 07, 2012 0.5300 0.5300 0.5000 0.5000 5,800 +0.00(+0.00%)
Aug 03, 2012 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
Aug 02, 2012 0.5200 0.5700 0.5200 0.5700 5,666 -0.01(-1.72%)
Aug 01, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
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%)
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.