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 (%)
Jan 29, 2021 0.2700 0.2700 0.2650 0.2700 25,666 +0.02(+8.00%)
Jan 28, 2021 0.2700 0.2700 0.2500 0.2500 18,100 -0.02(-7.41%)
Jan 27, 2021 0.2350 0.2700 0.2300 0.2700 69,748 +0.02(+8.00%)
Jan 26, 2021 0.2500 0.2600 0.2500 0.2500 10,200 -0.01(-3.85%)
Jan 25, 2021 0.2400 0.2600 0.2400 0.2600 12,125 +0.02(+8.33%)
Jan 22, 2021 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Jan 21, 2021 0.2550 0.2550 0.2500 0.2500 6,000 +0.01(+2.04%)
Jan 20, 2021 0.2350 0.2450 0.2350 0.2450 14,000 +0.02(+8.89%)
Jan 19, 2021 0.2250 0.2250 0.2250 250 +0.00(+0.00%)
Jan 18, 2021 0.2300 0.2300 0.2200 0.2250 82,400 +0.01(+2.27%)
Jan 15, 2021 0.2500 0.2500 0.2200 0.2200 26,000 -0.04(-13.73%)
Jan 14, 2021 0.2600 0.2600 0.2550 0.2550 16,750 +0.01(+2.00%)
Jan 13, 2021 0.2600 0.2600 0.2500 0.2500 4,060 -0.02(-5.66%)
Jan 12, 2021 0.2700 0.2800 0.2600 0.2650 8,875 +0.01(+1.92%)
Jan 11, 2021 0.2350 0.2600 0.2200 0.2600 30,300 +0.04(+18.18%)
Jan 08, 2021 0.2900 0.2900 0.2200 0.2200 9,605 -0.01(-6.38%)
Jan 07, 2021 0.2850 0.2850 0.2350 0.2350 11,200 -0.04(-14.55%)
Jan 06, 2021 0.2700 0.2750 0.2700 0.2750 12,650 -0.02(-8.33%)
Jan 05, 2021 0.2700 0.3000 0.2100 0.3000 109,977 +0.03(+11.11%)
Jan 04, 2021 0.2500 0.2850 0.2500 0.2700 164,316 +0.04(+14.89%)
Dec 31, 2020 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Dec 30, 2020 0.2450 0.2450 0.2450 0.2450 2,525 +0.00(+0.00%)
Dec 29, 2020 0.2600 0.2600 0.2200 0.2450 32,620 -0.01(-3.92%)
Dec 24, 2020 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Dec 23, 2020 0.2150 0.2500 0.2000 0.2450 14,000 +0.04(+22.50%)
Dec 22, 2020 0.2200 0.2200 0.2000 0.2000 20,750 +0.00(+0.00%)
Dec 21, 2020 0.2100 0.2200 0.2000 0.2000 17,009 +0.00(+0.00%)
Dec 18, 2020 0.2000 0.2000 0.2000 0.2000 522 +0.00(+0.00%)
Dec 17, 2020 0.2000 0.2000 0.2000 333 +0.00(+0.00%)
Dec 16, 2020 0.2100 0.2100 0.1900 0.2000 23,550 -0.01(-4.76%)
Dec 15, 2020 0.2200 0.2200 0.2100 0.2100 13,000 -0.01(-4.55%)
Dec 14, 2020 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Dec 11, 2020 0.2200 0.2200 0.2200 0.2200 2,784 -0.01(-6.38%)
Dec 09, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Dec 08, 2020 0.2350 0.2500 0.2350 0.2400 61,001 +0.00(+0.00%)
Dec 07, 2020 0.2150 0.2400 0.2150 0.2400 7,750 +0.00(+0.00%)
Dec 04, 2020 0.2500 0.2500 0.2400 0.2400 14,500 -0.01(-4.00%)
Dec 03, 2020 0.2800 0.2800 0.2500 0.2500 45,450 -0.01(-1.96%)
Dec 02, 2020 0.2800 0.2800 0.2400 0.2550 54,166 +0.01(+2.00%)
Dec 01, 2020 0.2400 0.2500 0.2400 0.2500 14,133 +0.02(+8.70%)
Nov 30, 2020 0.1950 0.2300 0.1900 0.2300 149,350 +0.05(+24.32%)
Nov 27, 2020 0.1900 0.1900 0.1850 0.1850 197,400 -0.02(-11.90%)
Nov 26, 2020 0.2100 0.2100 0.2100 0.2100 67,000 +0.04(+23.53%)
Nov 25, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Nov 24, 2020 0.1700 0.1700 0.1700 0.1700 9,253 -0.00(-2.86%)
Nov 23, 2020 0.1700 0.1750 0.1700 0.1750 36,250 +0.00(+2.94%)
Nov 20, 2020 0.1700 0.1700 0.1700 0.1700 6,350 -0.00(-2.86%)
Nov 19, 2020 0.1850 0.1900 0.1750 0.1750 23,600 -0.01(-2.78%)
Nov 18, 2020 0.1750 0.1800 0.1750 0.1800 26,166 -0.02(-7.69%)
Nov 17, 2020 0.1950 0.2000 0.1950 0.1950 45,655 -0.01(-2.50%)
Nov 16, 2020 0.2050 0.2050 0.2000 0.2000 26,000 -0.01(-4.76%)
Nov 13, 2020 0.2100 0.2100 0.2100 0.2100 36,000 -0.03(-12.50%)
Nov 12, 2020 0.2400 0.2400 0.2400 330 +0.00(+0.00%)
Nov 11, 2020 0.2350 0.2400 0.2200 0.2400 31,696 +0.01(+4.35%)
Nov 10, 2020 0.2300 0.2300 0.2300 0.2300 12,995 +0.02(+9.52%)
Nov 09, 2020 0.2250 0.2250 0.2100 0.2100 8,500 -0.02(-10.64%)
Nov 06, 2020 0.2100 0.2350 0.2100 0.2350 18,300 +0.00(+0.00%)
Nov 05, 2020 0.2350 0.2350 0.2300 0.2350 7,200 -0.01(-4.08%)
Nov 04, 2020 0.2450 0.2450 0.2450 0.2450 2,600 +0.04(+16.67%)
Nov 03, 2020 0.2200 0.2200 0.2000 0.2100 25,500 +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.