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 31, 2014 0.1200 0.1200 0.1150 0.1150 158,000 +0.01(+4.55%)
Mar 28, 2014 0.1150 0.1200 0.1100 0.1100 228,676 -0.01(-4.35%)
Mar 27, 2014 0.1250 0.1250 0.1000 0.1150 2,292,400 -0.01(-8.00%)
Mar 26, 2014 0.1250 0.1250 0.1250 0.1250 55,108 -0.01(-3.85%)
Mar 24, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Mar 19, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 18, 2014 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Mar 14, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 13, 2014 0.1200 0.1300 0.1200 0.1300 179,630 +0.01(+8.33%)
Mar 12, 2014 0.1300 0.1300 0.1200 0.1200 336,466 -0.01(-7.69%)
Mar 11, 2014 0.1400 0.1400 0.1200 0.1300 444,000 -0.01(-7.14%)
Mar 10, 2014 0.1450 0.1450 0.1400 0.1400 3,567 -0.01(-9.68%)
Mar 07, 2014 0.1600 0.1600 0.1550 0.1550 17,613 -0.01(-6.06%)
Mar 06, 2014 0.1700 0.1700 0.1550 0.1650 22,300 -0.02(-13.16%)
Mar 05, 2014 0.1900 0.1900 0.1900 0.1900 50,216 +0.02(+11.76%)
Mar 04, 2014 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Feb 28, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 27, 2014 0.1700 0.1700 0.1700 0.1700 2,666 +0.00(+0.00%)
Feb 26, 2014 0.1700 0.1700 0.1700 0.1700 2,399 -0.01(-5.56%)
Feb 24, 2014 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 21, 2014 0.1750 0.1750 0.1750 0.1750 700 +0.00(+2.94%)
Feb 20, 2014 0.1600 0.1700 0.1600 0.1700 19,166 +0.00(+0.00%)
Feb 19, 2014 0.1800 0.1900 0.1700 0.1700 37,000 -0.01(-5.56%)
Feb 18, 2014 0.1800 0.1850 0.1800 0.1800 11,133 +0.01(+2.86%)
Feb 14, 2014 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 13, 2014 0.1600 0.1650 0.1600 0.1650 12,333 +0.02(+10.00%)
Feb 10, 2014 0.1500 0.1500 0.1500 0.1500 333 +0.01(+11.11%)
Feb 07, 2014 0.1350 0.1350 0.1350 0.1350 560 +0.01(+8.00%)
Feb 05, 2014 0.1250 0.1250 0.1250 266 -0.02(-10.71%)
Feb 04, 2014 0.1200 0.1400 0.1150 0.1400 40,000 +0.02(+12.00%)
Feb 03, 2014 0.1350 0.1350 0.1200 0.1250 12,367 +0.00(+0.00%)
Jan 31, 2014 0.1450 0.1450 0.1250 0.1250 40,999 -0.02(-13.79%)
Jan 29, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 28, 2014 0.1450 0.1450 0.1450 0.1450 1,433 -0.01(-6.45%)
Jan 27, 2014 0.1550 0.1550 0.1550 0.1550 666 -0.02(-8.82%)
Jan 24, 2014 0.1750 0.1800 0.1700 0.1700 50,000 -0.01(-5.56%)
Jan 23, 2014 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jan 22, 2014 0.1650 0.1800 0.1650 0.1800 19,300 +0.01(+5.88%)
Jan 21, 2014 0.1700 0.1700 0.1700 0.1700 9,016 +0.00(+0.00%)
Jan 20, 2014 0.1600 0.1700 0.1600 0.1700 2,500 +0.01(+6.25%)
Jan 17, 2014 0.1250 0.1600 0.1250 0.1600 31,600 +0.04(+28.00%)
Jan 15, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 14, 2014 0.1250 0.1250 0.1250 0.1250 500 -0.04(-21.88%)
Jan 13, 2014 0.1550 0.1600 0.1550 0.1600 10,000 +0.03(+23.08%)
Jan 10, 2014 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 08, 2014 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jan 06, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 03, 2014 0.1300 0.1550 0.1300 0.1550 13,132 +0.02(+19.23%)
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.