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 (%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 28, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 27, 2019 0.1100 0.1200 0.1100 0.1100 25,998 -0.01(-8.33%)
Aug 26, 2019 0.1200 0.1200 0.1100 0.1200 13,500 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1250 0.1050 0.1200 49,000 +0.00(+4.35%)
Aug 22, 2019 0.1150 0.1150 0.1150 0.1150 49,000 -0.01(-8.00%)
Aug 21, 2019 0.1250 0.1300 0.1250 0.1250 68,000 +0.01(+4.17%)
Aug 20, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 19, 2019 0.1100 0.1250 0.1000 0.1250 30,500 +0.02(+19.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 14, 2019 0.1000 0.1100 0.1000 0.1100 27,023 +0.01(+10.00%)
Aug 13, 2019 0.1150 0.1150 0.1000 0.1000 37,510 -0.00(-4.76%)
Aug 12, 2019 0.1050 0.1100 0.1050 0.1050 111,590 -0.01(-8.70%)
Aug 08, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 07, 2019 0.1250 0.1350 0.1150 0.1150 296,600 -0.01(-8.00%)
Aug 06, 2019 0.1200 0.1250 0.1000 0.1250 165,100 +0.02(+25.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 01, 2019 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-13.04%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 50,675 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1150 0.1150 0.1150 10,200 +0.01(+15.00%)
Jul 29, 2019 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Jul 26, 2019 0.1100 0.1150 0.1100 0.1100 18,500 -0.00(-2.65%)
Jul 25, 2019 0.1100 0.1130 0.1100 0.1130 39,000 -0.01(-5.83%)
Jul 24, 2019 0.1100 0.1200 0.1100 0.1200 17,750 +0.00(+0.00%)
Jul 23, 2019 0.1200 0.1200 0.1100 0.1200 44,499 +0.00(+0.00%)
Jul 22, 2019 0.1050 0.1200 0.1050 0.1200 20,500 +0.00(+0.00%)
Jul 19, 2019 0.1050 0.1200 0.1050 0.1200 35,507 -0.01(-7.69%)
Jul 18, 2019 0.1150 0.1300 0.1150 0.1300 20,962 +0.01(+13.04%)
Jul 17, 2019 0.1150 0.1150 0.1150 0.1150 36,510 +0.03(+27.78%)
Jul 16, 2019 0.1000 0.1000 0.0900 0.0900 70,500 -0.01(-10.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 11, 2019 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Jul 09, 2019 0.1000 0.1150 0.1000 0.1150 24,000 +0.01(+4.55%)
Jul 08, 2019 0.1050 0.1100 0.1050 0.1100 9,183 +0.01(+4.76%)
Jul 05, 2019 0.1050 0.1050 0.1050 0.1050 1,400 -0.01(-4.55%)
Jul 04, 2019 0.1000 0.1100 0.1000 0.1100 24,500 +0.00(+0.00%)
Jul 03, 2019 0.1150 0.1150 0.1100 0.1100 2,000 -0.01(-4.35%)
Jul 02, 2019 0.1050 0.1150 0.1050 0.1150 74,500 +0.01(+15.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 25, 2019 0.1050 0.1050 0.0900 0.0900 10,000 -0.01(-14.29%)
Jun 24, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 21, 2019 0.1000 0.1050 0.1000 0.1000 28,801 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.1000 25,000 +0.02(+25.00%)
Jun 19, 2019 0.0800 0.0800 0.0800 0.0800 2,949 -0.01(-5.88%)
Jun 14, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0800 0.0800 0.0800 5,333 +0.01(+23.08%)
Jun 10, 2019 0.0900 0.0900 0.0650 0.0650 19,000 -0.04(-35.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
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.