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 -0.0050 (-5.88%)
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 (%)
Feb 28, 2013 0.2700 0.2700 0.2200 0.2200 8,500 -0.01(-4.35%)
Feb 27, 2013 0.2350 0.2350 0.2200 0.2300 82,836 +0.01(+4.55%)
Feb 26, 2013 0.2250 0.2250 0.2200 0.2200 22,500 -0.01(-2.22%)
Feb 22, 2013 0.2350 0.2350 0.2250 0.2250 229,200 -0.01(-2.17%)
Feb 21, 2013 0.2300 0.2300 0.2300 0.2300 133 +0.00(+0.00%)
Feb 20, 2013 0.2350 0.2400 0.2300 0.2300 25,666 +0.00(+0.00%)
Feb 19, 2013 0.2350 0.2350 0.2300 0.2300 1,467 -0.01(-4.17%)
Feb 15, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2013 0.2400 0.2400 0.2400 0.2400 199,500 +0.00(+0.00%)
Feb 13, 2013 0.2500 0.2800 0.2300 0.2400 248,831 -0.01(-2.04%)
Feb 12, 2013 0.2800 0.2850 0.2450 0.2450 139,285 +0.00(+0.00%)
Feb 11, 2013 0.2800 0.2900 0.2450 0.2450 89,302 -0.05(-18.33%)
Feb 08, 2013 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Feb 07, 2013 0.3300 0.3300 0.3000 0.3000 1,833 -0.04(-11.76%)
Feb 06, 2013 0.3400 0.3400 0.3400 0.3400 3,500 +0.07(+23.64%)
Feb 04, 2013 0.2900 0.2900 0.2750 0.2750 2,199 -0.01(-5.17%)
Feb 01, 2013 0.2950 0.2950 0.2900 0.2900 23,000 -0.01(-1.69%)
Jan 31, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jan 30, 2013 0.3000 0.3000 0.2950 0.2950 26,266 -0.01(-3.28%)
Jan 29, 2013 0.3050 0.3050 0.3050 0.3050 333 +0.01(+1.67%)
Jan 28, 2013 0.3300 0.3300 0.3000 0.3000 35,533 -0.04(-13.04%)
Jan 25, 2013 0.3450 0.3500 0.3250 0.3450 20,710 +0.00(+0.00%)
Jan 24, 2013 0.3350 0.3450 0.3300 0.3450 21,893 -0.01(-1.43%)
Jan 23, 2013 0.3400 0.3700 0.3400 0.3500 45,149 +0.03(+9.37%)
Jan 22, 2013 0.2900 0.3300 0.2900 0.3200 17,871 +0.00(+0.00%)
Jan 21, 2013 0.3000 0.3200 0.3000 0.3200 24,900 +0.01(+1.59%)
Jan 18, 2013 0.2850 0.3150 0.2850 0.3150 4,500 +0.03(+12.50%)
Jan 17, 2013 0.2800 0.2800 0.2750 0.2800 66,666 -0.00(-1.75%)
Jan 16, 2013 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jan 15, 2013 0.2850 0.2850 0.2850 0.2850 2,264 -0.04(-10.94%)
Jan 14, 2013 0.3000 0.3400 0.2750 0.3200 125,976 +0.01(+1.59%)
Jan 11, 2013 0.2800 0.3150 0.2800 0.3150 7,983 +0.03(+8.62%)
Jan 10, 2013 0.2900 0.2900 0.2900 0.2900 1,666 +0.01(+3.57%)
Jan 09, 2013 0.3050 0.3150 0.2750 0.2800 66,000 +0.00(+0.00%)
Jan 08, 2013 0.2800 0.2800 0.2800 0.2800 1,865 +0.00(+0.00%)
Jan 07, 2013 0.2800 0.2800 0.2800 0.2800 66 +0.00(+0.00%)
Jan 04, 2013 0.3050 0.3250 0.2800 0.2800 15,500 -0.04(-13.85%)
Jan 03, 2013 0.3150 0.3350 0.3150 0.3250 9,700 -0.06(-15.58%)
Jan 02, 2013 0.3200 0.3850 0.3200 0.3850 9,300 +0.08(+24.19%)
Dec 31, 2012 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 28, 2012 0.2800 0.3050 0.2750 0.3050 19,615 +0.00(+0.00%)
Dec 27, 2012 0.2750 0.3050 0.2750 0.3050 11,610 +0.03(+12.96%)
Dec 24, 2012 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Dec 21, 2012 0.2950 0.2950 0.2800 0.2850 20,399 +0.00(+0.00%)
Dec 20, 2012 0.2950 0.2950 0.2700 0.2850 7,533 +0.02(+7.55%)
Dec 19, 2012 0.2800 0.2800 0.2650 0.2650 377,827 -0.01(-3.64%)
Dec 18, 2012 0.2700 0.2850 0.2700 0.2750 133,520 +0.01(+1.85%)
Dec 17, 2012 0.2800 0.2800 0.2650 0.2700 118,799 -0.07(-19.40%)
Dec 14, 2012 0.2800 0.3350 0.2800 0.3350 10,500 +0.05(+15.52%)
Dec 13, 2012 0.2650 0.2900 0.2650 0.2900 5,780 +0.02(+9.43%)
Dec 12, 2012 0.2650 0.2750 0.2650 0.2650 18,000 +0.01(+1.92%)
Dec 11, 2012 0.2500 0.2650 0.2500 0.2600 41,166 +0.01(+4.00%)
Dec 10, 2012 0.2600 0.2600 0.2350 0.2500 278,540 -0.02(-5.66%)
Dec 07, 2012 0.2900 0.2900 0.2650 0.2650 13,516 -0.03(-11.67%)
Dec 06, 2012 0.2800 0.3100 0.2500 0.3000 423,887 +0.02(+7.14%)
Dec 05, 2012 0.2450 0.2800 0.2350 0.2800 143,950 +0.04(+14.29%)
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.