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 (%)
Apr 30, 2018 0.1550 0.1550 0.1550 0.1550 45,000 +0.00(+0.00%)
Apr 27, 2018 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
Apr 26, 2018 0.1550 0.1550 0.1550 0.1550 143,500 +0.00(+0.00%)
Apr 25, 2018 0.1550 0.1550 0.1550 0.1550 7,500 +0.00(+0.00%)
Apr 23, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 20, 2018 0.1650 0.1650 0.1550 0.1550 41,500 -0.01(-3.13%)
Apr 19, 2018 0.1600 0.1600 0.1600 0.1600 5,166 +0.00(+0.00%)
Apr 18, 2018 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Apr 16, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 13, 2018 0.1600 0.1600 0.1600 0.1600 2,300 +0.01(+3.23%)
Apr 12, 2018 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Apr 11, 2018 0.1550 0.1650 0.1550 0.1650 126,700 +0.01(+3.13%)
Apr 10, 2018 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1600 0.1550 0.1600 157,833 +0.01(+6.67%)
Apr 06, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Apr 05, 2018 0.1450 0.1450 0.1450 0.1450 45,000 -0.03(-17.14%)
Apr 02, 2018 0.1750 0.1750 0.1750 0 +0.04(+29.63%)
Mar 28, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Mar 27, 2018 0.1550 0.1550 0.1450 0.1450 5,500 +0.00(+3.57%)
Mar 26, 2018 0.1400 0.1400 0.1400 0.1400 2,606 +0.01(+3.70%)
Mar 23, 2018 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-3.57%)
Mar 22, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-9.68%)
Mar 19, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 16, 2018 0.1550 0.1550 0.1550 0.1550 4,500 -0.01(-3.13%)
Mar 15, 2018 0.1300 0.1600 0.1300 0.1600 26,500 +0.00(+0.00%)
Mar 14, 2018 0.1650 0.1650 0.1600 0.1600 4,167 -0.01(-5.88%)
Mar 13, 2018 0.1700 0.1700 0.1700 0.1700 4,233 +0.01(+6.25%)
Mar 12, 2018 0.1600 0.1650 0.1600 0.1600 77,717 -0.01(-5.88%)
Mar 08, 2018 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Mar 07, 2018 0.1550 0.1550 0.1400 0.1400 35,000 -0.01(-9.68%)
Mar 05, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Mar 02, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Mar 01, 2018 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Feb 28, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 19,600 +0.01(+3.45%)
Feb 26, 2018 0.1550 0.1550 0.1450 0.1450 25,960 -0.01(-6.45%)
Feb 21, 2018 0.1550 0.1550 0.1550 150 -0.01(-3.13%)
Feb 20, 2018 0.1600 0.1700 0.1600 0.1600 33,000 -0.02(-13.51%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 14, 2018 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Feb 13, 2018 0.1550 0.1600 0.1550 0.1600 64,250 +0.01(+3.23%)
Feb 12, 2018 0.1500 0.1550 0.1500 0.1550 102,000 +0.01(+3.33%)
Feb 09, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 08, 2018 0.1550 0.1550 0.1350 0.1450 47,000 -0.01(-3.33%)
Feb 07, 2018 0.1500 0.1500 0.1500 0.1500 2,638 -0.01(-3.23%)
Feb 06, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Feb 02, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 29, 2018 0.1600 0.1600 0.1600 166 +0.01(+6.67%)
Jan 26, 2018 0.1600 0.1600 0.1500 0.1500 6,000 -0.02(-11.76%)
Jan 25, 2018 0.1700 0.1700 0.1550 0.1700 28,000 -0.00(-2.86%)
Jan 24, 2018 0.1500 0.1750 0.1500 0.1750 84,233 +0.02(+12.90%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jan 22, 2018 0.1550 0.1600 0.1550 0.1600 2,500 +0.02(+14.29%)
Jan 18, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 17, 2018 0.1500 0.1500 0.1450 0.1450 9,500 -0.01(-6.45%)
Jan 16, 2018 0.1400 0.1550 0.1400 0.1550 30,950 +0.01(+6.90%)
Jan 15, 2018 0.1400 0.1450 0.1400 0.1450 6,000 -0.01(-3.33%)
Jan 12, 2018 0.1400 0.1500 0.1400 0.1500 3,166 +0.01(+7.14%)
Jan 11, 2018 0.1600 0.1600 0.1400 0.1400 15,666 -0.01(-9.68%)
Jan 10, 2018 0.1400 0.1550 0.1400 0.1550 16,800 +0.00(+0.00%)
Jan 08, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 05, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1550 0.1400 0.1550 4,650 +0.01(+3.33%)
Jan 03, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 02, 2018 0.1450 0.1500 0.1350 0.1500 16,200 +0.01(+7.14%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2017 0.1400 0.1450 0.1400 0.1450 4,000 -0.01(-3.33%)
Dec 27, 2017 0.1450 0.1550 0.1300 0.1500 42,881 +0.01(+3.45%)
Dec 22, 2017 0.1450 0.1450 0.1450 0.1450 3,950 +0.00(+0.00%)
Dec 21, 2017 0.1400 0.1450 0.1400 0.1450 2,000 +0.01(+11.54%)
Dec 20, 2017 0.1350 0.1600 0.1300 0.1300 6,500 -0.03(-18.75%)
Dec 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 15, 2017 0.1500 0.1550 0.1500 0.1550 22,200 +0.02(+14.81%)
Dec 14, 2017 0.1350 0.1400 0.1250 0.1350 13,000 -0.01(-10.00%)
Dec 13, 2017 0.1500 0.1600 0.1500 0.1500 35,540 +0.00(+0.00%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 07, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Dec 06, 2017 0.1300 0.1300 0.1250 0.1300 47,000 +0.00(+0.00%)
Dec 05, 2017 0.1350 0.1350 0.1300 0.1300 35,333 -0.01(-7.14%)
Dec 04, 2017 0.1350 0.1400 0.1350 0.1400 24,650 -0.01(-6.67%)
Dec 01, 2017 0.1450 0.1500 0.1350 0.1500 15,300 -0.01(-3.23%)
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%)
Sep 01, 2017 0.1950 0.1950 0.1850 0.1850 5,666 -0.02(-7.50%)
Aug 30, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 29, 2017 0.1900 0.1900 0.1850 0.1900 44,000 +0.00(+0.00%)
Aug 28, 2017 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+2.70%)
Aug 25, 2017 0.1900 0.1900 0.1850 0.1850 285,800 -0.01(-2.63%)
Aug 24, 2017 0.1950 0.2000 0.1850 0.1900 76,300 -0.01(-2.56%)
Aug 23, 2017 0.2000 0.2000 0.1900 0.1950 750,966 +0.01(+2.63%)
Aug 22, 2017 0.1900 0.1900 0.1900 0.1900 18,500 -0.01(-2.56%)
Aug 21, 2017 0.1950 0.1950 0.1950 0.1950 12,000 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.1950 0.1950 0.1950 50,000 +0.01(+2.63%)
Aug 17, 2017 0.1900 0.1900 0.1900 0.1900 1,550 -0.01(-2.56%)
Aug 15, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1950 0.1900 0.1950 10,000 +0.01(+2.63%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Aug 10, 2017 0.2000 0.2000 0.1850 0.1850 15,700 -0.02(-7.50%)
Aug 09, 2017 0.1900 0.2000 0.1900 0.2000 5,666 -0.00(-2.44%)
Aug 08, 2017 0.1900 0.2050 0.1900 0.2050 17,300 -0.01(-2.38%)
Aug 03, 2017 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Aug 02, 2017 0.2250 0.2250 0.2250 0.2250 900 +0.02(+12.50%)
Aug 01, 2017 0.2000 0.2000 0.2000 0.2000 45,255 +0.01(+5.26%)
Jul 31, 2017 0.2000 0.2000 0.1900 0.1900 37,500 -0.01(-7.32%)
Jul 28, 2017 0.2300 0.2300 0.2050 0.2050 5,000 -0.02(-6.82%)
Jul 27, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Jul 24, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 21, 2017 0.2200 0.2200 0.2200 0.2200 33,600 +0.02(+7.32%)
Jul 20, 2017 0.2300 0.2350 0.2050 0.2050 33,730 -0.03(-10.87%)
Jul 19, 2017 0.2350 0.2350 0.2300 0.2300 44,000 +0.01(+2.22%)
Jul 18, 2017 0.2100 0.2250 0.2100 0.2250 11,667 +0.03(+15.38%)
Jul 17, 2017 0.1950 0.2000 0.1900 0.1950 13,000 -0.02(-11.36%)
Jul 14, 2017 0.2050 0.2200 0.2050 0.2200 31,500 +0.04(+18.92%)
Jul 12, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 11, 2017 0.1850 0.1900 0.1850 0.1850 100,000 +0.00(+0.00%)
Jul 10, 2017 0.2000 0.2000 0.1850 0.1850 110,000 +0.00(+0.00%)
Jul 07, 2017 0.1900 0.2000 0.1850 0.1850 208,500 +0.00(+0.00%)
Jul 05, 2017 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Jul 04, 2017 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+2.44%)
Jul 03, 2017 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 30, 2017 0.2050 0.2050 0.2050 0.2050 5,085 -0.02(-6.82%)
Jun 29, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jun 28, 2017 0.2200 0.2200 0.2000 0.2000 363,500 +0.00(+0.00%)
Jun 26, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 23, 2017 0.2400 0.2400 0.2100 0.2300 59,000 -0.01(-4.17%)
Jun 22, 2017 0.2400 0.2450 0.2400 0.2400 75,500 +0.00(+0.00%)
Jun 21, 2017 0.2400 0.2400 0.2400 0.2400 336,499 +0.00(+0.00%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 35,399 +0.00(+0.00%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 275,000 +0.00(+0.00%)
Jun 16, 2017 0.2400 0.2400 0.2400 0.2400 169,793 +0.00(+0.00%)
Jun 15, 2017 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 13, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 12, 2017 0.2500 0.2500 0.2200 0.2200 92,833 -0.03(-12.00%)
Jun 09, 2017 0.2500 0.2500 0.2500 0.2500 1,048 -0.02(-7.41%)
Jun 08, 2017 0.2650 0.2700 0.2650 0.2700 10,000 -0.01(-1.82%)
Jun 07, 2017 0.2800 0.2800 0.2600 0.2750 27,000 -0.01(-1.79%)
Jun 06, 2017 0.2450 0.2800 0.2450 0.2800 161,310 +0.04(+14.29%)
Jun 05, 2017 0.2600 0.2600 0.2450 0.2450 3,000 -0.02(-7.55%)
Jun 01, 2017 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
May 31, 2017 0.2500 0.2500 0.2450 0.2450 6,333 -0.03(-9.26%)
May 30, 2017 0.2550 0.2700 0.2550 0.2700 58,000 +0.02(+5.88%)
May 26, 2017 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
May 25, 2017 0.2650 0.2700 0.2650 0.2700 4,999 +0.00(+0.00%)
May 24, 2017 0.2500 0.2750 0.2500 0.2700 47,333 +0.02(+8.00%)
May 23, 2017 0.2750 0.2750 0.2500 0.2500 21,400 +0.00(+0.00%)
May 19, 2017 0.2500 0.2500 0.2400 0.2500 39,000 +0.00(+0.00%)
May 18, 2017 0.2600 0.2600 0.2500 0.2500 19,000 -0.03(-10.71%)
May 17, 2017 0.2800 0.2800 0.2750 0.2800 6,000 +0.00(+0.00%)
May 16, 2017 0.2600 0.2800 0.2600 0.2800 10,615 +0.02(+7.69%)
May 15, 2017 0.2750 0.2900 0.2600 0.2600 15,700 -0.02(-5.45%)
May 12, 2017 0.2650 0.2800 0.2650 0.2750 58,000 +0.04(+14.58%)
May 10, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 09, 2017 0.2600 0.2600 0.2500 0.2500 21,000 -0.03(-10.71%)
May 08, 2017 0.2450 0.2850 0.2450 0.2800 73,716 +0.04(+14.29%)
May 05, 2017 0.2400 0.2450 0.2400 0.2450 9,999 -0.01(-2.00%)
May 04, 2017 0.2400 0.2500 0.2400 0.2500 56,460 +0.02(+6.38%)
May 03, 2017 0.2550 0.2550 0.2200 0.2350 73,000 -0.02(-7.84%)
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.