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: 9:30 AM EDT, May 21, 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 28, 2012 0.3500 0.4000 0.3500 0.4000 15,499 +0.04(+9.59%)
Sep 27, 2012 0.3650 0.3650 0.3650 0.3650 1,833 -0.04(-8.75%)
Sep 26, 2012 0.4000 0.4000 0.3950 0.4000 36,000 -0.04(-9.09%)
Sep 25, 2012 0.3900 0.4400 0.3500 0.4400 66,469 +0.04(+10.00%)
Sep 24, 2012 0.4000 0.4100 0.3950 0.4000 44,431 +0.00(+0.00%)
Sep 21, 2012 0.3900 0.4100 0.3900 0.4000 25,047 +0.00(+0.00%)
Sep 20, 2012 0.3900 0.4100 0.3850 0.4000 33,699 +0.01(+1.27%)
Sep 19, 2012 0.4000 0.4000 0.3900 0.3950 23,766 +0.01(+2.60%)
Sep 18, 2012 0.4200 0.4200 0.3850 0.3850 6,432 -0.02(-6.10%)
Sep 17, 2012 0.4000 0.4300 0.4000 0.4100 32,015 +0.01(+2.50%)
Sep 14, 2012 0.3800 0.4300 0.3800 0.4000 243,764 +0.00(+0.00%)
Sep 13, 2012 0.3950 0.4000 0.3900 0.4000 11,199 -0.01(-2.44%)
Sep 12, 2012 0.3200 0.4100 0.3200 0.4100 25,729 +0.02(+6.49%)
Sep 11, 2012 0.4000 0.4300 0.3800 0.3850 100,032 +0.03(+6.94%)
Sep 10, 2012 0.4700 0.4700 0.3600 0.3600 39,957 -0.13(-26.53%)
Sep 07, 2012 0.4650 0.5000 0.4650 0.4900 42,044 -0.01(-2.00%)
Sep 06, 2012 0.4200 0.5000 0.4200 0.5000 45,371 +0.08(+19.05%)
Sep 05, 2012 0.4200 0.4200 0.4100 0.4200 4,900 -0.07(-14.29%)
Sep 04, 2012 0.4800 0.4900 0.4800 0.4900 2,200 -0.01(-2.00%)
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%)
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.