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

Silver Range Res Ltd (TSV: SNG )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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 (%)
Jan 31, 2014 0.1450 0.1450 0.1250 0.1250 40,999 -0.02(-13.79%)
Jan 29, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 28, 2014 0.1450 0.1450 0.1450 0.1450 1,433 -0.01(-6.45%)
Jan 27, 2014 0.1550 0.1550 0.1550 0.1550 666 -0.02(-8.82%)
Jan 24, 2014 0.1750 0.1800 0.1700 0.1700 50,000 -0.01(-5.56%)
Jan 23, 2014 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jan 22, 2014 0.1650 0.1800 0.1650 0.1800 19,300 +0.01(+5.88%)
Jan 21, 2014 0.1700 0.1700 0.1700 0.1700 9,016 +0.00(+0.00%)
Jan 20, 2014 0.1600 0.1700 0.1600 0.1700 2,500 +0.01(+6.25%)
Jan 17, 2014 0.1250 0.1600 0.1250 0.1600 31,600 +0.04(+28.00%)
Jan 15, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 14, 2014 0.1250 0.1250 0.1250 0.1250 500 -0.04(-21.88%)
Jan 13, 2014 0.1550 0.1600 0.1550 0.1600 10,000 +0.03(+23.08%)
Jan 10, 2014 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 08, 2014 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jan 06, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 03, 2014 0.1300 0.1550 0.1300 0.1550 13,132 +0.02(+19.23%)
Jan 02, 2014 0.1250 0.1300 0.1250 0.1300 8,500 +0.01(+13.04%)
Dec 31, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2013 0.1150 0.1150 0.1150 0.1150 5,432 -0.01(-8.00%)
Dec 27, 2013 0.1100 0.1250 0.1100 0.1250 205,482 +0.01(+8.70%)
Dec 24, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 23, 2013 0.1100 0.1150 0.1100 0.1150 23,666 +0.01(+4.55%)
Dec 20, 2013 0.1100 0.1100 0.1100 0.1100 6,750 -0.01(-12.00%)
Dec 19, 2013 0.1250 0.1250 0.1250 0.1250 2,599 +0.00(+0.00%)
Dec 18, 2013 0.1250 0.1250 0.1250 0.1250 24,498 +0.00(+0.00%)
Dec 16, 2013 0.1250 0.1250 0.1250 333 +0.01(+13.64%)
Dec 13, 2013 0.1100 0.1100 0.1100 0.1100 15,400 +0.00(+0.00%)
Dec 12, 2013 0.1100 0.1100 0.1100 0.1100 6,999 +0.00(+0.00%)
Dec 11, 2013 0.1100 0.1100 0.1100 0.1100 29,999 +0.00(+0.00%)
Dec 10, 2013 0.1100 0.1100 0.1100 0.1100 22,199 +0.00(+0.00%)
Dec 09, 2013 0.1100 0.1100 0.1100 0.1100 13,333 +0.00(+0.00%)
Dec 06, 2013 0.1150 0.1150 0.1100 0.1100 4,633 +0.00(+0.00%)
Dec 03, 2013 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 02, 2013 0.1050 0.1150 0.1050 0.1150 107,283 +0.01(+9.52%)
Nov 27, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 26, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Nov 22, 2013 0.1050 0.1050 0.1050 0 -0.04(-30.00%)
Nov 21, 2013 0.1500 0.1500 0.1500 0.1500 1,499 +0.03(+25.00%)
Nov 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 15, 2013 0.1200 0.1200 0.1150 0.1150 4,000 +0.00(+0.00%)
Nov 14, 2013 0.1150 0.1150 0.1150 0.1150 3,332 -0.03(-20.69%)
Nov 12, 2013 0.1400 0.1500 0.1400 0.1450 59,833 +0.03(+26.09%)
Nov 08, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 07, 2013 0.1150 0.1150 0.1150 0.1150 16,000 -0.01(-8.00%)
Nov 06, 2013 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+13.64%)
Nov 05, 2013 0.1100 0.1100 0.1100 0.1100 11,333 +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.