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 30, 2021 0.1900 0.1900 0.1600 0.1750 10,000 -0.01(-5.41%)
Apr 29, 2021 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Apr 28, 2021 0.1650 0.1700 0.1650 0.1700 2,000 +0.00(+0.00%)
Apr 27, 2021 0.1800 0.1800 0.1700 0.1700 22,000 -0.01(-5.56%)
Apr 26, 2021 0.1950 0.1950 0.1800 0.1800 12,100 -0.02(-12.20%)
Apr 23, 2021 0.2050 0.2050 0.2050 0.2050 23,000 +0.00(+2.50%)
Apr 21, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Apr 19, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Apr 16, 2021 0.1900 0.1900 0.1900 0.1900 2,250 +0.00(+0.00%)
Apr 15, 2021 0.1900 0.1900 0.1900 0.1900 10,200 +0.00(+0.00%)
Apr 14, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Apr 13, 2021 0.1950 0.1950 0.1750 0.1750 17,288 +0.00(+0.00%)
Apr 12, 2021 0.1750 0.1750 0.1750 0.1750 2,317 -0.02(-7.89%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1900 12,300 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Apr 07, 2021 0.1750 0.1750 0.1750 438 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.1900 0.1750 0.1750 10,216 -0.03(-12.50%)
Apr 05, 2021 0.2050 0.2050 0.2000 0.2000 13,000 -0.01(-6.98%)
Apr 01, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 31, 2021 0.2100 0.2150 0.1850 0.2150 22,149 +0.03(+16.22%)
Mar 30, 2021 0.2000 0.2000 0.1850 0.1850 5,494 +0.01(+5.71%)
Mar 29, 2021 0.2100 0.2100 0.1750 0.1750 8,000 -0.04(-16.67%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2100 13,383 -0.01(-4.55%)
Mar 23, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 18, 2021 0.2250 0.2250 0.2250 0.2250 32,750 +0.02(+7.14%)
Mar 17, 2021 0.2150 0.2150 0.2100 0.2100 34,000 -0.01(-4.55%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Mar 15, 2021 0.2250 0.2250 0.2150 0.2200 17,500 -0.01(-4.35%)
Mar 12, 2021 0.2350 0.2350 0.2300 0.2300 17,033 -0.02(-9.80%)
Mar 11, 2021 0.2600 0.2600 0.2550 0.2550 10,652 +0.01(+2.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 09, 2021 0.2600 0.2600 0.2450 0.2500 27,603 +0.01(+2.04%)
Mar 08, 2021 0.2450 0.2450 0.2450 0.2450 6,652 +0.02(+11.36%)
Mar 05, 2021 0.2250 0.2250 0.2200 0.2200 20,999 -0.02(-10.20%)
Mar 04, 2021 0.2450 0.2450 0.2450 150 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.2450 0.2450 8,500 +0.01(+2.08%)
Mar 02, 2021 0.2250 0.2400 0.2250 0.2400 48,150 +0.00(+0.00%)
Mar 01, 2021 0.2350 0.2400 0.2350 0.2400 40,199 -0.01(-4.00%)
Feb 26, 2021 0.2350 0.2500 0.2350 0.2500 115,000 -0.01(-3.85%)
Feb 25, 2021 0.2950 0.2950 0.2450 0.2600 35,556 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2600 0.2600 32,600 +0.00(+0.00%)
Feb 23, 2021 0.2950 0.2950 0.2400 0.2600 178,321 -0.02(-7.14%)
Feb 22, 2021 0.2950 0.2950 0.2800 0.2800 37,641 +0.03(+9.80%)
Feb 19, 2021 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Feb 18, 2021 0.2600 0.2700 0.2500 0.2700 33,200 +0.01(+3.85%)
Feb 17, 2021 0.2800 0.2800 0.2600 0.2600 11,350 -0.02(-5.45%)
Feb 16, 2021 0.2900 0.2950 0.2750 0.2750 20,616 +0.01(+1.85%)
Feb 11, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 10, 2021 0.2450 0.2750 0.2450 0.2650 13,291 -0.01(-3.64%)
Feb 09, 2021 0.2700 0.2750 0.2700 0.2750 36,500 +0.01(+1.85%)
Feb 08, 2021 0.2650 0.2750 0.2650 0.2700 35,191 +0.01(+1.89%)
Feb 05, 2021 0.2650 0.2700 0.2450 0.2650 17,000 +0.02(+8.16%)
Feb 04, 2021 0.2800 0.2800 0.2450 0.2450 16,300 -0.02(-5.77%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 3,850 -0.03(-10.34%)
Feb 02, 2021 0.2500 0.2900 0.2500 0.2900 8,600 +0.03(+11.54%)
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.