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 (%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 27, 2013 0.2050 0.2050 0.2050 0.2050 333 -0.03(-12.77%)
Mar 26, 2013 0.2350 0.2400 0.2350 0.2350 60,285 +0.02(+9.30%)
Mar 25, 2013 0.1950 0.2150 0.1950 0.2150 14,500 +0.02(+10.26%)
Mar 22, 2013 0.1950 0.1950 0.1950 0.1950 11,151 -0.01(-2.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 19, 2013 0.1850 0.2000 0.1800 0.2000 191,216 +0.01(+5.26%)
Mar 18, 2013 0.1900 0.1900 0.1900 0.1900 900 -0.01(-2.56%)
Mar 15, 2013 0.1850 0.1950 0.1850 0.1950 2,858 +0.02(+8.33%)
Mar 14, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.1800 0.1800 8,000 -0.02(-7.69%)
Mar 12, 2013 0.2000 0.2000 0.1950 0.1950 42,333 -0.01(-2.50%)
Mar 11, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+8.11%)
Mar 08, 2013 0.2000 0.2000 0.1850 0.1850 99,399 -0.02(-7.50%)
Mar 07, 2013 0.1700 0.2000 0.1700 0.2000 25,498 +0.00(+0.00%)
Mar 06, 2013 0.2200 0.2200 0.1550 0.2000 55,500 +0.00(+0.00%)
Mar 05, 2013 0.2300 0.2300 0.2000 0.2000 12,533 +0.00(+0.00%)
Mar 04, 2013 0.2200 0.2200 0.2000 0.2000 59,866 -0.02(-9.09%)
Mar 01, 2013 0.2250 0.2250 0.2100 0.2200 116,036 +0.00(+0.00%)
Feb 28, 2013 0.2700 0.2700 0.2200 0.2200 8,500 -0.01(-4.35%)
Feb 27, 2013 0.2350 0.2350 0.2200 0.2300 82,836 +0.01(+4.55%)
Feb 26, 2013 0.2250 0.2250 0.2200 0.2200 22,500 -0.01(-2.22%)
Feb 22, 2013 0.2350 0.2350 0.2250 0.2250 229,200 -0.01(-2.17%)
Feb 21, 2013 0.2300 0.2300 0.2300 0.2300 133 +0.00(+0.00%)
Feb 20, 2013 0.2350 0.2400 0.2300 0.2300 25,666 +0.00(+0.00%)
Feb 19, 2013 0.2350 0.2350 0.2300 0.2300 1,467 -0.01(-4.17%)
Feb 15, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2013 0.2400 0.2400 0.2400 0.2400 199,500 +0.00(+0.00%)
Feb 13, 2013 0.2500 0.2800 0.2300 0.2400 248,831 -0.01(-2.04%)
Feb 12, 2013 0.2800 0.2850 0.2450 0.2450 139,285 +0.00(+0.00%)
Feb 11, 2013 0.2800 0.2900 0.2450 0.2450 89,302 -0.05(-18.33%)
Feb 08, 2013 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Feb 07, 2013 0.3300 0.3300 0.3000 0.3000 1,833 -0.04(-11.76%)
Feb 06, 2013 0.3400 0.3400 0.3400 0.3400 3,500 +0.07(+23.64%)
Feb 04, 2013 0.2900 0.2900 0.2750 0.2750 2,199 -0.01(-5.17%)
Feb 01, 2013 0.2950 0.2950 0.2900 0.2900 23,000 -0.01(-1.69%)
Jan 31, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jan 30, 2013 0.3000 0.3000 0.2950 0.2950 26,266 -0.01(-3.28%)
Jan 29, 2013 0.3050 0.3050 0.3050 0.3050 333 +0.01(+1.67%)
Jan 28, 2013 0.3300 0.3300 0.3000 0.3000 35,533 -0.04(-13.04%)
Jan 25, 2013 0.3450 0.3500 0.3250 0.3450 20,710 +0.00(+0.00%)
Jan 24, 2013 0.3350 0.3450 0.3300 0.3450 21,893 -0.01(-1.43%)
Jan 23, 2013 0.3400 0.3700 0.3400 0.3500 45,149 +0.03(+9.37%)
Jan 22, 2013 0.2900 0.3300 0.2900 0.3200 17,871 +0.00(+0.00%)
Jan 21, 2013 0.3000 0.3200 0.3000 0.3200 24,900 +0.01(+1.59%)
Jan 18, 2013 0.2850 0.3150 0.2850 0.3150 4,500 +0.03(+12.50%)
Jan 17, 2013 0.2800 0.2800 0.2750 0.2800 66,666 -0.00(-1.75%)
Jan 16, 2013 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jan 15, 2013 0.2850 0.2850 0.2850 0.2850 2,264 -0.04(-10.94%)
Jan 14, 2013 0.3000 0.3400 0.2750 0.3200 125,976 +0.01(+1.59%)
Jan 11, 2013 0.2800 0.3150 0.2800 0.3150 7,983 +0.03(+8.62%)
Jan 10, 2013 0.2900 0.2900 0.2900 0.2900 1,666 +0.01(+3.57%)
Jan 09, 2013 0.3050 0.3150 0.2750 0.2800 66,000 +0.00(+0.00%)
Jan 08, 2013 0.2800 0.2800 0.2800 0.2800 1,865 +0.00(+0.00%)
Jan 07, 2013 0.2800 0.2800 0.2800 0.2800 66 +0.00(+0.00%)
Jan 04, 2013 0.3050 0.3250 0.2800 0.2800 15,500 -0.04(-13.85%)
Jan 03, 2013 0.3150 0.3350 0.3150 0.3250 9,700 -0.06(-15.58%)
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.