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 +0.0050 (+6.25%)
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 (%)
Mar 31, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 30, 2016 0.0950 0.0950 0.0800 0.0900 12,384 +0.00(+0.00%)
Mar 29, 2016 0.0900 0.0950 0.0800 0.0900 99,590 +0.00(+5.88%)
Mar 28, 2016 0.0900 0.0900 0.0800 0.0850 133,888 +0.00(+0.00%)
Mar 24, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2016 0.0850 0.0850 0.0750 0.0850 100,000 -0.00(-5.56%)
Mar 22, 2016 0.0900 0.0950 0.0900 0.0900 88,000 +0.00(+0.00%)
Mar 21, 2016 0.0800 0.1000 0.0800 0.0900 677,367 +0.02(+28.57%)
Mar 17, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 15, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 14, 2016 0.0550 0.0600 0.0550 0.0600 130,500 +0.01(+20.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0.0500 87,000 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0550 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 09, 2016 0.0500 0.0500 0.0500 0.0500 83,500 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.0700 0.0500 0.0500 58,500 +0.00(+0.00%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0500 35,000 -0.00(-9.09%)
Mar 04, 2016 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Mar 03, 2016 0.0450 0.0550 0.0450 0.0550 58,500 +0.00(+10.00%)
Feb 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0.0500 93,200 +0.01(+11.11%)
Feb 24, 2016 0.0450 0.0450 0.0450 0.0450 34,000 -0.01(-10.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0.0500 75,333 +0.01(+11.11%)
Feb 22, 2016 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Feb 18, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 17, 2016 0.0450 0.0450 0.0450 0.0450 1,667 -0.01(-10.00%)
Feb 16, 2016 0.0500 0.0500 0.0500 0.0500 10,467 +0.01(+42.86%)
Feb 12, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 10, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 05, 2016 0.0400 0.0450 0.0400 0.0450 18,666 -0.01(-10.00%)
Feb 04, 2016 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Feb 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 28, 2016 0.0350 0.0350 0.0350 0.0350 39,333 +0.00(+0.00%)
Jan 27, 2016 0.0350 0.0350 0.0350 0.0350 19,500 +0.00(+0.00%)
Jan 25, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2016 0.0350 0.0350 0.0350 0.0350 42,000 +0.01(+16.67%)
Jan 21, 2016 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Jan 20, 2016 0.0300 0.0350 0.0300 0.0350 102,000 +0.00(+0.00%)
Jan 15, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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.