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 (%)
Nov 29, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 28, 2017 0.1550 0.1600 0.1550 0.1600 4,000 +0.01(+3.23%)
Nov 27, 2017 0.1550 0.1550 0.1400 0.1550 7,750 +0.00(+0.00%)
Nov 24, 2017 0.1450 0.1550 0.1450 0.1550 3,000 +0.02(+14.81%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1350 40,900 -0.02(-15.62%)
Nov 22, 2017 0.1500 0.1600 0.1500 0.1600 19,000 +0.01(+6.67%)
Nov 21, 2017 0.1400 0.1500 0.1400 0.1500 2,000 -0.02(-11.76%)
Nov 20, 2017 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Nov 17, 2017 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Nov 16, 2017 0.1600 0.1600 0.1450 0.1500 85,000 +0.02(+20.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 09, 2017 0.1350 0.1400 0.1300 0.1400 16,181 +0.01(+3.70%)
Nov 08, 2017 0.1250 0.1350 0.1250 0.1350 6,000 +0.01(+8.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Nov 06, 2017 0.1200 0.1300 0.1200 0.1300 23,565 +0.01(+8.33%)
Nov 03, 2017 0.1250 0.1250 0.1150 0.1200 95,334 -0.01(-4.00%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1250 44,499 -0.01(-3.85%)
Nov 01, 2017 0.1200 0.1300 0.1200 0.1300 5,266 +0.00(+0.00%)
Oct 30, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 27, 2017 0.1250 0.1250 0.1250 0.1250 47,500 -0.01(-3.85%)
Oct 26, 2017 0.1250 0.1300 0.1250 0.1300 79,500 -0.02(-13.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 18, 2017 0.1400 0.1450 0.1400 0.1450 34,000 +0.00(+3.57%)
Oct 17, 2017 0.1250 0.1400 0.1200 0.1400 132,200 +0.00(+0.00%)
Oct 16, 2017 0.1450 0.1450 0.1250 0.1400 167,500 -0.01(-9.68%)
Oct 12, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 11, 2017 0.1650 0.1650 0.1600 0.1600 14,500 -0.01(-3.03%)
Oct 10, 2017 0.1600 0.1650 0.1600 0.1650 7,800 +0.01(+3.13%)
Oct 06, 2017 0.1600 0.1700 0.1550 0.1600 67,000 +0.01(+3.23%)
Oct 05, 2017 0.1600 0.1700 0.1550 0.1550 33,495 -0.01(-3.13%)
Oct 04, 2017 0.1600 0.1650 0.1550 0.1600 7,000 +0.01(+3.23%)
Oct 03, 2017 0.1650 0.1650 0.1550 0.1550 16,900 -0.02(-8.82%)
Sep 29, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2017 0.1600 0.1700 0.1600 0.1700 3,000 +0.00(+0.00%)
Sep 27, 2017 0.1650 0.1700 0.1550 0.1700 170,274 +0.00(+0.00%)
Sep 26, 2017 0.1700 0.1700 0.1650 0.1700 54,542 -0.01(-5.56%)
Sep 25, 2017 0.1850 0.1850 0.1800 0.1800 5,850 -0.01(-2.70%)
Sep 22, 2017 0.1850 0.1850 0.1750 0.1850 7,500 +0.00(+0.00%)
Sep 21, 2017 0.1850 0.1850 0.1850 0.1850 1,616 -0.02(-7.50%)
Sep 20, 2017 0.1850 0.2000 0.1850 0.2000 16,563 +0.02(+8.11%)
Sep 19, 2017 0.1850 0.1850 0.1850 0.1850 27,500 -0.02(-9.76%)
Sep 18, 2017 0.1950 0.2050 0.1850 0.2050 17,600 -0.01(-2.38%)
Sep 15, 2017 0.1900 0.2100 0.1850 0.2100 32,200 +0.01(+2.44%)
Sep 13, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2017 0.2050 0.2050 0.2050 0.2050 7,500 -0.01(-2.38%)
Sep 11, 2017 0.2100 0.2100 0.2000 0.2100 23,500 +0.01(+5.00%)
Sep 08, 2017 0.2000 0.2000 0.2000 0.2000 38,000 -0.01(-4.76%)
Sep 07, 2017 0.2000 0.2100 0.2000 0.2100 42,000 +0.01(+5.00%)
Sep 06, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 05, 2017 0.1950 0.2000 0.1950 0.2000 85,500 +0.02(+8.11%)
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.