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 (%)
Oct 31, 2014 0.0900 0.0900 0.0800 0.0850 163,999 -0.00(-5.56%)
Oct 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Oct 24, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 23, 2014 0.0900 0.0900 0.0900 0.0900 46,500 +0.00(+0.00%)
Oct 21, 2014 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Oct 20, 2014 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-5.26%)
Oct 15, 2014 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Oct 10, 2014 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 09, 2014 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Oct 08, 2014 0.0900 0.0900 0.0900 0.0900 11,106 +0.00(+0.00%)
Oct 07, 2014 0.0900 0.0900 0.0900 0.0900 10,946 -0.01(-14.29%)
Oct 06, 2014 0.0900 0.1050 0.0900 0.1050 53,666 +0.01(+16.67%)
Oct 03, 2014 0.0900 0.0900 0.0900 0.0900 1,832 +0.00(+0.00%)
Oct 02, 2014 0.0900 0.0900 0.0900 0.0900 100,500 +0.00(+0.00%)
Oct 01, 2014 0.0900 0.0900 0.0900 0.0900 78,000 +0.00(+0.00%)
Sep 30, 2014 0.0950 0.0950 0.0900 0.0900 81,685 -0.01(-5.26%)
Sep 29, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Sep 26, 2014 0.0950 0.0950 0.0950 0.0950 1,133 -0.01(-13.64%)
Sep 24, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 23, 2014 0.0950 0.1000 0.0950 0.1000 21,500 +0.00(+0.00%)
Sep 22, 2014 0.1000 0.1000 0.1000 0.1000 17,832 -0.02(-16.67%)
Sep 18, 2014 0.1200 0.1200 0.1200 11,000 +0.00(+4.35%)
Sep 17, 2014 0.1250 0.1250 0.1050 0.1150 120,001 -0.01(-8.00%)
Sep 16, 2014 0.1000 0.1400 0.1000 0.1250 183,942 +0.02(+19.05%)
Sep 15, 2014 0.1050 0.1050 0.1050 0.1050 12,166 +0.00(+5.00%)
Sep 12, 2014 0.1000 0.1000 0.1000 0.1000 13,033 +0.01(+5.26%)
Sep 11, 2014 0.1050 0.1050 0.0950 0.0950 24,800 -0.02(-20.83%)
Sep 10, 2014 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 09, 2014 0.1150 0.1200 0.1150 0.1200 30,872 +0.01(+9.09%)
Sep 08, 2014 0.0950 0.1100 0.0950 0.1100 200,917 +0.00(+0.00%)
Sep 05, 2014 0.1100 0.1100 0.1100 0.1100 17,166 +0.00(+0.00%)
Sep 04, 2014 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Sep 02, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 29, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 28, 2014 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Aug 27, 2014 0.1150 0.1150 0.1150 0.1150 15,500 +0.00(+0.00%)
Aug 26, 2014 0.1050 0.1150 0.1050 0.1150 80,833 +0.01(+9.52%)
Aug 25, 2014 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+0.00%)
Aug 22, 2014 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Aug 21, 2014 0.1000 0.1000 0.0950 0.0950 97,100 -0.01(-9.52%)
Aug 18, 2014 0.1050 0 +0.00(+0.00%)
Aug 15, 2014 0.1000 0.1050 0.1000 0.1050 6,000 +0.01(+10.53%)
Aug 13, 2014 0.0950 0 +0.01(+5.56%)
Aug 12, 2014 0.0900 0.0900 0.0900 0.0900 144,000 -0.01(-5.26%)
Aug 11, 2014 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Aug 06, 2014 0.0950 0 +0.01(+5.56%)
Aug 05, 2014 0.0950 0.0950 0.0900 0.0900 16,500 -0.01(-10.00%)
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.