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: 10:47 AM EDT, Apr 29, 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 (%)
Apr 29, 2016 0.1450 0.1500 0.1400 0.1400 96,825 +0.02(+12.00%)
Apr 28, 2016 0.1250 0.1500 0.1250 0.1250 72,333 -0.01(-3.85%)
Apr 27, 2016 0.1250 0.1300 0.1200 0.1300 39,000 +0.01(+8.33%)
Apr 26, 2016 0.1250 0.1300 0.1150 0.1200 52,869 -0.01(-7.69%)
Apr 25, 2016 0.1350 0.1400 0.1200 0.1300 120,200 +0.00(+0.00%)
Apr 22, 2016 0.1400 0.1400 0.1300 0.1300 89,000 -0.01(-7.14%)
Apr 21, 2016 0.1350 0.1500 0.1300 0.1400 205,700 +0.01(+3.70%)
Apr 20, 2016 0.1200 0.1350 0.1100 0.1350 218,100 +0.02(+17.39%)
Apr 19, 2016 0.1150 0.1250 0.1100 0.1150 46,066 -0.00(-4.17%)
Apr 18, 2016 0.1250 0.1250 0.1100 0.1200 66,200 -0.01(-4.00%)
Apr 15, 2016 0.1200 0.1250 0.1050 0.1250 57,207 +0.01(+8.70%)
Apr 14, 2016 0.1150 0.1200 0.1150 0.1150 34,500 -0.00(-4.17%)
Apr 13, 2016 0.1200 0.1200 0.1200 0.1200 11,817 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1200 0.1000 0.1200 249,400 +0.01(+14.29%)
Apr 11, 2016 0.0850 0.1050 0.0850 0.1050 105,563 +0.00(+0.00%)
Apr 08, 2016 0.0850 0.1050 0.0850 0.1050 192,233 +0.02(+31.25%)
Apr 07, 2016 0.0800 0.0800 0.0800 0.0800 86,666 -0.01(-11.11%)
Apr 06, 2016 0.0800 0.0900 0.0800 0.0900 43,000 +0.01(+12.50%)
Apr 05, 2016 0.0900 0.0900 0.0800 0.0800 62,933 -0.01(-15.79%)
Apr 04, 2016 0.0950 0.0950 0.0950 0.0950 3,040 +0.00(+0.00%)
Mar 31, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 30, 2016 0.0950 0.0950 0.0800 0.0900 12,384 +0.00(+0.00%)
Mar 29, 2016 0.0900 0.0950 0.0800 0.0900 99,590 +0.00(+5.88%)
Mar 28, 2016 0.0900 0.0900 0.0800 0.0850 133,888 +0.00(+0.00%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0750 0.0850 100,000 -0.00(-5.56%)
Mar 22, 2016 0.0900 0.0950 0.0900 0.0900 88,000 +0.00(+0.00%)
Mar 21, 2016 0.0800 0.1000 0.0800 0.0900 677,367 +0.02(+28.57%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 15, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 14, 2016 0.0550 0.0600 0.0550 0.0600 130,500 +0.01(+20.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0550 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 09, 2016 0.0500 0.0500 0.0500 0.0500 83,500 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.0700 0.0500 0.0500 58,500 +0.00(+0.00%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0500 35,000 -0.00(-9.09%)
Mar 04, 2016 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Mar 03, 2016 0.0450 0.0550 0.0450 0.0550 58,500 +0.00(+10.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0.0500 93,200 +0.01(+11.11%)
Feb 24, 2016 0.0450 0.0450 0.0450 0.0450 34,000 -0.01(-10.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0.0500 75,333 +0.01(+11.11%)
Feb 22, 2016 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Feb 18, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 1,667 -0.01(-10.00%)
Feb 16, 2016 0.0500 0.0500 0.0500 0.0500 10,467 +0.01(+42.86%)
Feb 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 05, 2016 0.0400 0.0450 0.0400 0.0450 18,666 -0.01(-10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
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.