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 -0.0100 (-10.53%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 29, 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%)
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.