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 (%)
Sep 30, 2016 0.1400 0.1500 0.1400 0.1500 23,000 +0.00(+0.00%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 22,500 +0.01(+11.11%)
Sep 28, 2016 0.1500 0.1500 0.1350 0.1350 128,750 -0.01(-10.00%)
Sep 27, 2016 0.1500 0.1500 0.1300 0.1500 219,221 -0.01(-6.25%)
Sep 26, 2016 0.1500 0.1600 0.1500 0.1600 14,000 +0.01(+6.67%)
Sep 22, 2016 0.1500 0.1500 0.1500 300 -0.01(-6.25%)
Sep 21, 2016 0.1600 0.1750 0.1450 0.1600 36,500 +0.01(+6.67%)
Sep 20, 2016 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Sep 19, 2016 0.1450 0.1450 0.1350 0.1400 47,270 -0.00(-3.45%)
Sep 16, 2016 0.1600 0.1600 0.1450 0.1450 38,166 -0.02(-12.12%)
Sep 15, 2016 0.1650 0.1700 0.1650 0.1650 6,000 +0.00(+0.00%)
Sep 14, 2016 0.1450 0.1650 0.1450 0.1650 15,500 +0.02(+13.79%)
Sep 13, 2016 0.1500 0.1500 0.1450 0.1450 9,950 -0.01(-3.33%)
Sep 12, 2016 0.1550 0.1550 0.1500 0.1500 6,000 -0.01(-3.23%)
Sep 09, 2016 0.1450 0.1550 0.1350 0.1550 86,966 +0.01(+3.33%)
Sep 08, 2016 0.1650 0.1700 0.1500 0.1500 34,299 +0.00(+0.00%)
Sep 07, 2016 0.1600 0.1750 0.1500 0.1500 90,801 -0.02(-11.76%)
Sep 06, 2016 0.1550 0.1850 0.1500 0.1700 188,400 +0.01(+6.25%)
Sep 02, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 01, 2016 0.1700 0.1700 0.1550 0.1700 67,501 +0.01(+6.25%)
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%)
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.