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 (%)
Sep 30, 2021 0.1250 0.1250 0.1250 0.1250 3,682 -0.02(-10.71%)
Sep 29, 2021 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Sep 28, 2021 0.1400 0.1400 0.1400 0.1400 3,500 +0.01(+3.70%)
Sep 22, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 21, 2021 0.1400 0.1400 0.1400 0.1400 1,400 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1400 0.1400 0.1400 52,000 -0.00(-3.45%)
Sep 17, 2021 0.1400 0.1450 0.1400 0.1450 11,500 +0.00(+3.57%)
Sep 16, 2021 0.1400 0.1400 0.1250 0.1400 57,986 +0.00(+0.00%)
Sep 15, 2021 0.1400 0.1400 0.1400 0.1400 12,500 +0.00(+0.00%)
Sep 14, 2021 0.1250 0.1400 0.1250 0.1400 45,500 +0.01(+7.69%)
Sep 13, 2021 0.1250 0.1300 0.1250 0.1300 30,450 -0.01(-7.14%)
Sep 10, 2021 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+7.69%)
Sep 09, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Sep 07, 2021 0.1400 0.1400 0.1300 0.1300 37,000 -0.01(-10.34%)
Sep 03, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Sep 02, 2021 0.1100 0.1200 0.1100 0.1200 43,500 +0.00(+4.35%)
Sep 01, 2021 0.1150 0.1150 0.1150 0.1150 13,500 +0.01(+4.55%)
Aug 31, 2021 0.1150 0.1150 0.1100 0.1100 30,630 +0.01(+4.76%)
Aug 30, 2021 0.1050 0.1100 0.1050 0.1050 22,000 +0.00(+5.00%)
Aug 27, 2021 0.1000 0.1050 0.1000 0.1000 43,000 +0.00(+0.00%)
Aug 26, 2021 0.1100 0.1100 0.0950 0.1000 217,500 -0.02(-16.67%)
Aug 25, 2021 0.1250 0.1250 0.1100 0.1200 7,450 -0.01(-4.00%)
Aug 24, 2021 0.1200 0.1250 0.1200 0.1250 16,283 +0.01(+4.17%)
Aug 23, 2021 0.1100 0.1250 0.1000 0.1200 212,251 +0.03(+33.33%)
Aug 20, 2021 0.1050 0.1050 0.0900 0.0900 106,533 +0.00(+0.00%)
Aug 19, 2021 0.1100 0.1200 0.0900 0.0900 152,239 -0.01(-14.29%)
Aug 18, 2021 0.1200 0.1250 0.1050 0.1050 43,000 -0.01(-8.70%)
Aug 17, 2021 0.1200 0.1200 0.1100 0.1150 84,500 -0.02(-14.81%)
Aug 16, 2021 0.1250 0.1350 0.1100 0.1350 41,000 +0.01(+8.00%)
Aug 13, 2021 0.1200 0.1350 0.1150 0.1250 41,000 -0.02(-10.71%)
Aug 11, 2021 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 09, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 06, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 05, 2021 0.1250 0.1350 0.1200 0.1350 53,000 +0.00(+0.00%)
Aug 04, 2021 0.1250 0.1350 0.1250 0.1350 21,500 +0.01(+8.00%)
Aug 03, 2021 0.1350 0.1350 0.1250 0.1250 10,380 -0.02(-10.71%)
Jul 30, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2021 0.1450 0.1450 0.1300 0.1400 17,000 +0.01(+7.69%)
Jul 28, 2021 0.1350 0.1350 0.1300 0.1300 27,406 -0.01(-7.14%)
Jul 27, 2021 0.1400 0.1450 0.1400 0.1400 28,500 -0.00(-3.45%)
Jul 26, 2021 0.1500 0.1500 0.1300 0.1450 85,000 -0.01(-3.33%)
Jul 23, 2021 0.1600 0.1600 0.1500 0.1500 55,000 -0.01(-3.23%)
Jul 22, 2021 0.1600 0.1650 0.1500 0.1550 97,000 -0.01(-3.13%)
Jul 21, 2021 0.1600 0.1600 0.1600 0.1600 23,458 -0.01(-5.88%)
Jul 20, 2021 0.1800 0.1800 0.1600 0.1700 23,697 -0.03(-17.07%)
Jul 15, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jul 06, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
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.