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: 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 (%)
Nov 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 28, 2016 0.1000 0.1150 0.1000 0.1150 48,000 +0.01(+9.52%)
Nov 25, 2016 0.1000 0.1100 0.1000 0.1050 11,000 +0.00(+5.00%)
Nov 24, 2016 0.0950 0.1000 0.0950 0.1000 13,000 +0.01(+11.11%)
Nov 23, 2016 0.1000 0.1050 0.0900 0.0900 100,152 -0.03(-25.00%)
Nov 22, 2016 0.1300 0.1300 0.1150 0.1200 17,000 -0.01(-7.69%)
Nov 21, 2016 0.0900 0.1300 0.0900 0.1300 256,552 +0.04(+52.94%)
Nov 18, 2016 0.0850 0.0850 0.0850 0.0850 16,500 -0.00(-5.56%)
Nov 17, 2016 0.0900 0.0900 0.0900 0.0900 160,000 +0.00(+0.00%)
Nov 16, 2016 0.1000 0.1050 0.0900 0.0900 124,000 -0.01(-10.00%)
Nov 15, 2016 0.0900 0.1000 0.0900 0.1000 66,833 +0.00(+0.00%)
Nov 14, 2016 0.0850 0.1000 0.0850 0.1000 77,500 +0.00(+0.00%)
Nov 11, 2016 0.1050 0.1050 0.0800 0.1000 182,800 -0.02(-16.67%)
Nov 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 07, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Nov 04, 2016 0.1100 0.1100 0.1050 0.1050 28,000 -0.01(-4.55%)
Nov 03, 2016 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Nov 02, 2016 0.1150 0.1200 0.1150 0.1200 47,325 +0.00(+0.00%)
Nov 01, 2016 0.1150 0.1250 0.1100 0.1200 59,566 +0.00(+4.35%)
Oct 31, 2016 0.1200 0.1200 0.1150 0.1150 10,000 -0.03(-17.86%)
Oct 28, 2016 0.1400 0.1400 0.1400 0.1400 3,444 +0.00(+0.00%)
Oct 27, 2016 0.1350 0.1400 0.1350 0.1400 7,000 +0.02(+16.67%)
Oct 26, 2016 0.1200 0.1200 0.1200 0.1200 6,100 -0.02(-14.29%)
Oct 25, 2016 0.1400 0.1400 0.1400 0.1400 17,000 +0.02(+16.67%)
Oct 20, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 19, 2016 0.1250 0.1250 0.1250 0.1250 8,382 +0.01(+4.17%)
Oct 17, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 14, 2016 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Oct 13, 2016 0.1400 0.1400 0.1200 0.1200 35,681 -0.01(-7.69%)
Oct 12, 2016 0.1450 0.1450 0.1200 0.1300 29,050 +0.01(+8.33%)
Oct 11, 2016 0.1100 0.1200 0.1100 0.1200 99,333 +0.01(+9.09%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 06, 2016 0.1000 0.1100 0.0950 0.1000 35,000 -0.01(-13.04%)
Oct 05, 2016 0.1200 0.1200 0.1150 0.1150 13,000 -0.00(-4.17%)
Oct 04, 2016 0.1350 0.1400 0.1200 0.1200 99,000 -0.03(-20.00%)
Oct 03, 2016 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
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%)
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.