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: 12:38 PM EDT, May 16, 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 (%)
May 31, 2013 0.1450 0.1450 0.1450 0.1450 1,913 +0.00(+0.00%)
May 30, 2013 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
May 29, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 27, 2013 0.1500 0.1500 0.1500 0.1500 17,100 +0.01(+11.11%)
May 24, 2013 0.1350 0.1500 0.1350 0.1350 42,266 +0.00(+0.00%)
May 23, 2013 0.1500 0.1500 0.1350 0.1350 33,867 -0.01(-10.00%)
May 22, 2013 0.1500 0.1500 0.1500 0.1500 74,500 +0.02(+15.38%)
May 21, 2013 0.1300 0.1300 0.1300 0.1300 3,333 -0.01(-3.70%)
May 17, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 16, 2013 0.1400 0.1400 0.1350 0.1350 2,099 -0.01(-6.90%)
May 15, 2013 0.1500 0.1500 0.1450 0.1450 6,500 +0.00(+0.00%)
May 13, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 10, 2013 0.1500 0.1500 0.1450 0.1450 16,500 -0.01(-3.33%)
May 09, 2013 0.1450 0.1500 0.1400 0.1500 100,858 +0.01(+3.45%)
May 08, 2013 0.1400 0.1550 0.1400 0.1450 343,599 +0.00(+3.57%)
May 07, 2013 0.1400 0.1400 0.1400 0.1400 41,833 +0.00(+0.00%)
May 06, 2013 0.1400 0.1400 0.1400 0.1400 138,000 +0.00(+0.00%)
May 03, 2013 0.1400 0.1400 0.1400 0.1400 1,666 +0.00(+0.00%)
May 02, 2013 0.1600 0.1700 0.1400 0.1400 61,066 -0.02(-12.50%)
May 01, 2013 0.1600 0.1600 0.1600 0.1600 333 +0.00(+0.00%)
Apr 30, 2013 0.1600 0.1600 0.1600 0.1600 10,333 -0.02(-11.11%)
Apr 29, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 26, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 25, 2013 0.1600 0.1800 0.1600 0.1800 21,666 +0.02(+12.50%)
Apr 24, 2013 0.1600 0.1600 0.1500 0.1600 30,333 -0.02(-11.11%)
Apr 23, 2013 0.1800 0.1800 0.1800 0.1800 2,994 +0.03(+20.00%)
Apr 22, 2013 0.1500 0.1600 0.1500 0.1500 9,500 +0.01(+3.45%)
Apr 19, 2013 0.1500 0.1500 0.1400 0.1450 173,892 -0.01(-3.33%)
Apr 18, 2013 0.1550 0.1550 0.1500 0.1500 492,833 -0.01(-3.23%)
Apr 17, 2013 0.1800 0.1800 0.1550 0.1550 117,130 -0.02(-13.89%)
Apr 16, 2013 0.1800 0.1800 0.1800 0.1800 43,333 +0.01(+5.88%)
Apr 15, 2013 0.1700 0.1700 0.1700 0.1700 7,100 +0.00(+0.00%)
Apr 12, 2013 0.1850 0.1850 0.1700 0.1700 26,332 -0.01(-8.11%)
Apr 11, 2013 0.1900 0.1900 0.1850 0.1850 116,408 -0.01(-2.63%)
Apr 10, 2013 0.1900 0.1900 0.1900 0.1900 12,547 +0.00(+0.00%)
Apr 09, 2013 0.1900 0.1950 0.1900 0.1900 116,500 +0.00(+0.00%)
Apr 08, 2013 0.1900 0.1900 0.1900 0.1900 599 +0.01(+2.70%)
Apr 05, 2013 0.1850 0.1850 0.1850 0.1850 1,279 -0.01(-5.13%)
Apr 04, 2013 0.1900 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Apr 03, 2013 0.2000 0.2000 0.1950 0.1950 372,912 -0.01(-2.50%)
Apr 02, 2013 0.2000 0.2000 0.2000 0.2000 27,066 -0.00(-2.44%)
Apr 01, 2013 0.2000 0.2050 0.2000 0.2050 19,469 +0.00(+2.50%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 27, 2013 0.2050 0.2050 0.2050 0.2050 333 -0.03(-12.77%)
Mar 26, 2013 0.2350 0.2400 0.2350 0.2350 60,285 +0.02(+9.30%)
Mar 25, 2013 0.1950 0.2150 0.1950 0.2150 14,500 +0.02(+10.26%)
Mar 22, 2013 0.1950 0.1950 0.1950 0.1950 11,151 -0.01(-2.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 19, 2013 0.1850 0.2000 0.1800 0.2000 191,216 +0.01(+5.26%)
Mar 18, 2013 0.1900 0.1900 0.1900 0.1900 900 -0.01(-2.56%)
Mar 15, 2013 0.1850 0.1950 0.1850 0.1950 2,858 +0.02(+8.33%)
Mar 14, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.1800 0.1800 8,000 -0.02(-7.69%)
Mar 12, 2013 0.2000 0.2000 0.1950 0.1950 42,333 -0.01(-2.50%)
Mar 11, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+8.11%)
Mar 08, 2013 0.2000 0.2000 0.1850 0.1850 99,399 -0.02(-7.50%)
Mar 07, 2013 0.1700 0.2000 0.1700 0.2000 25,498 +0.00(+0.00%)
Mar 06, 2013 0.2200 0.2200 0.1550 0.2000 55,500 +0.00(+0.00%)
Mar 05, 2013 0.2300 0.2300 0.2000 0.2000 12,533 +0.00(+0.00%)
Mar 04, 2013 0.2200 0.2200 0.2000 0.2000 59,866 -0.02(-9.09%)
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.