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: 9:30 AM EDT, May 21, 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, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0850 0.0900 31,800 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.1000 0.0900 0.0900 93,500 +0.00(+0.00%)
Apr 21, 2020 0.0950 0.1250 0.0900 0.0900 49,002 +0.01(+12.50%)
Apr 20, 2020 0.0900 0.0900 0.0800 0.0800 20,020 -0.01(-11.11%)
Apr 16, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 13, 2020 0.0950 0.0950 0.0950 0.0950 8,500 +0.01(+18.75%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 20,000 -0.02(-21.05%)
Mar 27, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 26, 2020 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Mar 24, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 23, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Mar 20, 2020 0.0800 0.0950 0.0800 0.0800 27,482 -0.01(-11.11%)
Mar 17, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 16, 2020 0.0750 0.0750 0.0700 0.0700 19,500 -0.01(-17.65%)
Mar 13, 2020 0.0900 0.0900 0.0850 0.0850 115,997 -0.00(-5.56%)
Mar 12, 2020 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-14.29%)
Mar 11, 2020 0.1050 0.1050 0.1050 0.1050 2,270 -0.01(-4.55%)
Mar 04, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 03, 2020 0.1000 0.1000 0.1000 0.1000 15,533 -0.01(-9.09%)
Mar 02, 2020 0.1100 0.1100 0.1100 0.1100 6,655 +0.01(+10.00%)
Feb 28, 2020 0.1000 0.1000 0.0900 0.1000 51,715 +0.00(+0.00%)
Feb 27, 2020 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Feb 26, 2020 0.1050 0.1050 0.1050 0.1050 14,500 -0.02(-16.00%)
Feb 25, 2020 0.1050 0.1250 0.1000 0.1250 33,600 +0.02(+19.05%)
Feb 24, 2020 0.0950 0.1050 0.0950 0.1050 63,050 +0.02(+23.53%)
Feb 19, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 18, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2020 0.0850 0.0900 0.0850 0.0900 20,556 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2020 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Feb 05, 2020 0.0900 0.1000 0.0900 0.1000 31,960 +0.01(+11.11%)
Feb 04, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.0950 0.0900 0.0900 39,667 -0.01(-10.00%)
Jan 31, 2020 0.1000 0.1000 0.1000 167 +0.00(+0.00%)
Jan 30, 2020 0.1050 0.1050 0.1000 0.1000 22,500 +0.00(+0.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Jan 27, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 22, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jan 16, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2020 0.1000 0.1000 0.0800 0.0800 32,500 -0.02(-20.00%)
Jan 10, 2020 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Jan 09, 2020 0.1000 0.1000 0.1000 0.1000 49,500 -0.00(-4.76%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 30, 2019 0.1000 0.1000 0.0900 0.0900 18,967 +0.00(+0.00%)
Dec 27, 2019 0.0900 0.0900 0.0900 0.0900 100,614 -0.01(-10.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 11,098 +0.01(+11.11%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 35,666 +0.00(+5.88%)
Dec 19, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Dec 18, 2019 0.0900 0.0900 0.0800 0.0800 233,142 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 13, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-15.00%)
Dec 12, 2019 0.1000 0.1000 0.1000 0.1000 16,555 +0.01(+11.11%)
Dec 11, 2019 0.0850 0.0900 0.0850 0.0900 30,133 +0.00(+5.88%)
Dec 10, 2019 0.0800 0.0850 0.0800 0.0850 12,500 +0.00(+0.00%)
Dec 06, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 05, 2019 0.0850 0.0900 0.0850 0.0900 13,665 +0.00(+5.88%)
Dec 04, 2019 0.0800 0.0850 0.0800 0.0850 8,333 -0.01(-10.53%)
Dec 03, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 55,513 +0.00(+0.00%)
Nov 29, 2019 0.0900 0.0900 0.0900 421 +0.00(+0.00%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 13,833 +0.00(+5.88%)
Nov 27, 2019 0.0850 0.0850 0.0850 0.0850 11,666 +0.01(+13.33%)
Nov 26, 2019 0.0750 0.0750 0.0750 0.0750 13,700 +0.00(+0.00%)
Nov 22, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 21, 2019 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Nov 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 15, 2019 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Nov 13, 2019 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Nov 12, 2019 0.0950 0.0950 0.0950 666 +0.00(+0.00%)
Nov 11, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 08, 2019 0.0950 0.0950 0.0950 166 +0.00(+0.00%)
Nov 07, 2019 0.0950 0.0950 0.0950 0.0950 13,066 -0.01(-13.64%)
Nov 05, 2019 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Nov 01, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 33 +0.00(+0.00%)
Oct 29, 2019 0.0900 0.1000 0.0900 0.1000 12,500 +0.00(+0.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0.1000 10,499 +0.02(+25.00%)
Oct 25, 2019 0.1000 0.1000 0.0800 0.0800 11,000 -0.01(-11.11%)
Oct 24, 2019 0.1000 0.1000 0.0900 0.0900 20,999 -0.01(-5.26%)
Oct 21, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 18, 2019 0.0750 0.1050 0.0750 0.1000 23,800 +0.01(+5.26%)
Oct 16, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 15, 2019 0.0800 0.0800 0.0800 0.0800 18,983 +0.00(+0.00%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 10, 2019 0.0850 0.1100 0.0800 0.0850 22,000 -0.01(-15.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 2,395 -0.01(-4.55%)
Sep 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 18, 2019 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 17, 2019 0.1050 0.1050 0.1050 0.1050 120,300 -0.01(-4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 12, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Sep 11, 2019 0.1050 0.1050 0.1050 0.1050 10,525 -0.01(-8.70%)
Sep 10, 2019 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+9.52%)
Sep 09, 2019 0.1100 0.1100 0.1050 0.1050 7,609 -0.01(-4.55%)
Sep 06, 2019 0.1150 0.1150 0.1100 0.1100 9,800 -0.01(-4.35%)
Sep 05, 2019 0.1150 0.1250 0.1150 0.1150 48,000 -0.01(-8.00%)
Sep 04, 2019 0.1300 0.1300 0.1200 0.1250 21,833 -0.01(-3.85%)
Sep 03, 2019 0.1250 0.1300 0.1250 0.1300 63,169 +0.00(+0.00%)
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%)
Jun 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 31, 2019 0.0900 0.0900 0.0900 0.0900 11,500 +0.01(+12.50%)
May 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 2,800 +0.01(+12.50%)
May 15, 2019 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-11.11%)
May 14, 2019 0.0900 0.0900 0.0900 166 +0.00(+0.00%)
May 13, 2019 0.1050 0.1050 0.1050 0.0900 1,544 +0.00(+0.00%)
May 10, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
May 09, 2019 0.0850 0.0850 0.0800 0.0850 98,999 -0.02(-19.05%)
May 03, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 15,000 +0.01(+10.53%)
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.