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 (%)
Feb 26, 2021 0.2350 0.2500 0.2350 0.2500 115,000 -0.01(-3.85%)
Feb 25, 2021 0.2950 0.2950 0.2450 0.2600 35,556 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2600 0.2600 32,600 +0.00(+0.00%)
Feb 23, 2021 0.2950 0.2950 0.2400 0.2600 178,321 -0.02(-7.14%)
Feb 22, 2021 0.2950 0.2950 0.2800 0.2800 37,641 +0.03(+9.80%)
Feb 19, 2021 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Feb 18, 2021 0.2600 0.2700 0.2500 0.2700 33,200 +0.01(+3.85%)
Feb 17, 2021 0.2800 0.2800 0.2600 0.2600 11,350 -0.02(-5.45%)
Feb 16, 2021 0.2900 0.2950 0.2750 0.2750 20,616 +0.01(+1.85%)
Feb 11, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 10, 2021 0.2450 0.2750 0.2450 0.2650 13,291 -0.01(-3.64%)
Feb 09, 2021 0.2700 0.2750 0.2700 0.2750 36,500 +0.01(+1.85%)
Feb 08, 2021 0.2650 0.2750 0.2650 0.2700 35,191 +0.01(+1.89%)
Feb 05, 2021 0.2650 0.2700 0.2450 0.2650 17,000 +0.02(+8.16%)
Feb 04, 2021 0.2800 0.2800 0.2450 0.2450 16,300 -0.02(-5.77%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 3,850 -0.03(-10.34%)
Feb 02, 2021 0.2500 0.2900 0.2500 0.2900 8,600 +0.03(+11.54%)
Feb 01, 2021 0.2900 0.3000 0.2500 0.2600 222,893 -0.01(-3.70%)
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%)
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.