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 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 30, 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 29, 2024 0.0850 0.0850 0.0850 0.0850 43,500 -0.01(-10.53%)
Apr 23, 2024 0.0950 0 +0.00(+0.00%)
Apr 22, 2024 0.0950 0.0950 0.0950 0.0950 1,892 +0.01(+11.76%)
Apr 19, 2024 0.0850 0.0850 0.0850 0.0850 7,500 -0.01(-15.00%)
Apr 17, 2024 0.1000 10 +0.01(+11.11%)
Apr 15, 2024 0.0900 0 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1100 0.0900 0.0900 193,630 +0.00(+0.00%)
Apr 10, 2024 0.0900 0 +0.00(+0.00%)
Apr 08, 2024 0.0900 0 +0.00(+5.88%)
Apr 05, 2024 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Apr 04, 2024 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
Apr 03, 2024 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+21.43%)
Apr 02, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 28, 2024 0.0700 0 +0.00(+0.00%)
Mar 15, 2024 0.0700 310 +0.00(+0.00%)
Mar 13, 2024 0.0700 0 -0.00(-6.67%)
Mar 12, 2024 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Mar 05, 2024 0.0750 0 +0.00(+0.00%)
Mar 04, 2024 0.0800 0.0800 0.0700 0.0750 95,324 +0.01(+15.38%)
Mar 01, 2024 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 27, 2024 0.0700 237 +0.01(+7.69%)
Feb 21, 2024 0.0650 0 +0.00(+0.00%)
Feb 16, 2024 0.0650 0 +0.01(+8.33%)
Feb 14, 2024 0.0600 0 -0.01(-7.69%)
Feb 13, 2024 0.0700 0.0700 0.0650 0.0650 61,600 +0.00(+0.00%)
Feb 12, 2024 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Feb 09, 2024 0.0700 0.0700 0.0700 0.0700 8,722 +0.01(+7.69%)
Feb 07, 2024 0.0650 0 -0.01(-7.14%)
Feb 06, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 02, 2024 0.0700 0 -0.00(-6.67%)
Feb 01, 2024 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+7.14%)
Jan 26, 2024 0.0700 0 +0.00(+0.00%)
Jan 25, 2024 0.0700 0.0700 0.0700 0.0700 5,351 +0.01(+7.69%)
Jan 24, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 22, 2024 0.0650 0 +0.00(+0.00%)
Jan 19, 2024 0.0650 0.0650 0.0550 0.0650 102,000 -0.01(-7.14%)
Jan 17, 2024 0.0700 0 -0.00(-6.67%)
Jan 16, 2024 0.0750 0.0750 0.0750 0.0750 47,000 +0.00(+0.00%)
Jan 15, 2024 0.0850 0.0850 0.0750 0.0750 2,400 +0.00(+0.00%)
Jan 12, 2024 0.0750 0.0750 0.0700 0.0750 83,311 +0.00(+0.00%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-11.76%)
Jan 10, 2024 0.0750 0.0850 0.0750 0.0850 30,000 +0.01(+6.25%)
Jan 09, 2024 0.0850 0.0850 0.0800 0.0800 26,500 -0.01(-5.88%)
Jan 08, 2024 0.0850 0.0850 0.0850 0.0850 8,190 -0.01(-15.00%)
Jan 05, 2024 0.1100 0.1100 0.0850 0.1000 63,200 -0.00(-4.76%)
Jan 04, 2024 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Jan 03, 2024 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Dec 28, 2023 0.1150 0 -0.01(-8.00%)
Dec 27, 2023 0.1250 0.1250 0.1250 0.1250 633 +0.02(+25.00%)
Dec 21, 2023 0.1000 0 -0.02(-16.67%)
Dec 19, 2023 0.1200 0.1200 533 +0.00(+0.00%)
Dec 18, 2023 0.0950 0.1200 0.0950 0.1200 6,000 +0.03(+33.33%)
Dec 15, 2023 0.1100 0.1100 0.0900 0.0900 3,608 -0.03(-25.00%)
Dec 14, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Dec 13, 2023 0.0950 0.1500 0.0950 0.1100 94,233 +0.01(+15.79%)
Dec 12, 2023 0.0950 0.0950 0.0950 0.0950 4,108 +0.01(+5.56%)
Dec 08, 2023 0.0900 0 -0.01(-10.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 06, 2023 0.0900 0.1000 0.0900 0.1000 4,333 -0.00(-4.76%)
Dec 04, 2023 0.1050 0 +0.00(+0.00%)
Dec 01, 2023 0.0800 0.0950 0.0800 0.1050 109,000 +0.01(+10.53%)
Nov 30, 2023 0.0950 0.0950 0.0900 0.0950 13,000 +0.01(+5.56%)
Nov 29, 2023 0.0950 0.0950 0.0900 0.0900 26,000 +0.00(+5.88%)
Nov 28, 2023 0.0750 0.0850 0.0750 0.0850 40,983 +0.00(+0.00%)
Nov 27, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
Nov 24, 2023 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Nov 22, 2023 0.0800 0 +0.00(+0.00%)
Nov 20, 2023 0.0800 0 +0.00(+0.00%)
Nov 17, 2023 0.0800 0.0800 0.0800 0.0800 10,320 -0.01(-11.11%)
Nov 14, 2023 0.0900 0 +0.00(+5.88%)
Nov 10, 2023 0.0850 0 +0.00(+0.00%)
Nov 09, 2023 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Nov 07, 2023 0.0850 0 +0.00(+0.00%)
Nov 06, 2023 0.0850 0.0850 0.0850 0.0850 24,337 -0.00(-5.56%)
Nov 03, 2023 0.0900 0.0900 0.0900 0.0900 3,366 -0.01(-5.26%)
Nov 02, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 26, 2023 0.0950 0 +0.01(+11.76%)
Oct 25, 2023 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
Oct 24, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Oct 23, 2023 0.0950 0.0950 0.0950 0.0950 1,670 +0.00(+0.00%)
Oct 20, 2023 0.0950 0.0950 0.0950 0.0950 19,000 +0.01(+5.56%)
Oct 18, 2023 0.0900 0 +0.00(+5.88%)
Oct 17, 2023 0.0800 0.0850 0.0800 0.0850 37,678 -0.00(-5.56%)
Oct 11, 2023 0.0900 9 +0.00(+5.88%)
Oct 05, 2023 0.0850 700 -0.01(-15.00%)
Oct 04, 2023 0.0900 0.1000 0.0900 0.1000 22,229 +0.01(+5.26%)
Oct 03, 2023 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Oct 02, 2023 0.0900 0.0900 0.0900 0.0900 3,109 +0.00(+5.88%)
Sep 28, 2023 0.0850 0 +0.00(+0.00%)
Sep 27, 2023 0.0900 0.0900 0.0850 0.0850 28,000 +0.00(+0.00%)
Sep 26, 2023 0.0850 0.0850 0.0850 0.0850 30,000 -0.01(-15.00%)
Sep 25, 2023 0.1000 0.1000 0.1000 0.1000 20,048 +0.00(+0.00%)
Sep 20, 2023 0.1000 0 +0.00(+0.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Sep 18, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Sep 15, 2023 0.0900 0.0950 0.0850 0.0950 34,000 +0.01(+11.76%)
Sep 13, 2023 0.0850 0 +0.00(+0.00%)
Sep 12, 2023 0.0900 0.0900 0.0850 0.0850 44,333 -0.00(-5.56%)
Sep 11, 2023 0.0900 0.0900 0.0900 0.0900 13,647 +0.00(+0.00%)
Sep 07, 2023 0.0900 0 -0.01(-10.00%)
Sep 05, 2023 0.1000 5 +0.01(+11.11%)
Sep 01, 2023 0.0900 0 -0.01(-5.26%)
Aug 30, 2023 0.0950 0 -0.01(-9.52%)
Aug 28, 2023 0.1050 0 +0.00(+0.00%)
Aug 25, 2023 0.1100 0.1100 0.1050 0.1050 4,976 +0.00(+0.00%)
Aug 24, 2023 0.1050 0.1100 0.1050 0.1050 6,318 +0.00(+0.00%)
Aug 23, 2023 0.1050 0.1050 0.1000 0.1050 16,500 +0.00(+0.00%)
Aug 22, 2023 0.1050 0.1050 0.1050 0.1050 23,000 -0.01(-4.55%)
Aug 21, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 18, 2023 0.1200 0.1200 0.1050 0.1100 67,500 +0.00(+0.00%)
Aug 17, 2023 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Aug 15, 2023 0.1100 0 +0.00(+0.00%)
Aug 14, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Aug 09, 2023 0.1200 0 -0.03(-20.00%)
Aug 08, 2023 0.1000 0.1500 0.0900 0.1500 156,679 +0.05(+50.00%)
Aug 04, 2023 0.1000 0 -0.00(-4.76%)
Aug 03, 2023 0.1100 0.1100 0.1050 0.1050 26,500 -0.01(-4.55%)
Aug 01, 2023 0.1100 0 +0.00(+0.00%)
Jul 31, 2023 0.1050 0.1100 0.1050 0.1100 32,279 +0.00(+0.00%)
Jul 28, 2023 0.1100 0.1100 0.1100 0.1100 3,500 +0.01(+4.76%)
Jul 27, 2023 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jul 26, 2023 0.1100 0.1100 0.1100 0.1100 1,509 +0.01(+10.00%)
Jul 21, 2023 0.1000 400 -0.01(-9.09%)
Jul 20, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Jul 18, 2023 0.1100 15 +0.00(+0.00%)
Jul 14, 2023 0.1100 200 +0.01(+4.76%)
Jul 13, 2023 0.1050 0.1050 0.1000 0.1050 2,644 +0.01(+10.53%)
Jul 11, 2023 0.0950 0 +0.01(+5.56%)
Jul 10, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Jul 07, 2023 0.0950 0.0950 0.0950 0.0950 4,200 +0.00(+0.00%)
Jul 06, 2023 0.0900 0.0950 0.0900 0.0950 32,021 -0.01(-5.00%)
Jun 30, 2023 0.1000 30 +0.00(+0.00%)
Jun 27, 2023 0.1000 10 +0.01(+5.26%)
Jun 26, 2023 0.1100 0.1100 0.0950 0.0950 9,588 -0.01(-9.52%)
Jun 22, 2023 0.1050 77 +0.01(+10.53%)
Jun 19, 2023 0.0950 0 -0.01(-9.52%)
Jun 16, 2023 0.1150 0.1150 0.1050 0.1050 48,000 -0.01(-12.50%)
Jun 15, 2023 0.1200 0.1200 0.1200 0.1200 500 -0.02(-11.11%)
Jun 08, 2023 0.1350 0 +0.00(+0.00%)
Jun 07, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Jun 06, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 05, 2023 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+13.04%)
Jun 02, 2023 0.1050 0.1150 0.1050 0.1150 84,950 -0.01(-11.54%)
Jun 01, 2023 0.1300 0.1300 0.1300 0.1300 5,005 -0.01(-7.14%)
May 30, 2023 0.1400 225 +0.00(+0.00%)
May 24, 2023 0.1400 0 +0.00(+0.00%)
May 16, 2023 0.1400 0 +0.00(+0.00%)
May 10, 2023 0.1400 100 -0.00(-3.45%)
May 09, 2023 0.1400 0.1450 0.1400 0.1450 64,500 +0.01(+11.54%)
May 08, 2023 0.1400 0.1400 0.1300 0.1300 18,500 -0.01(-7.14%)
May 04, 2023 0.1400 0 +0.00(+0.00%)
May 03, 2023 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
May 02, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
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.