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 (%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 28, 2012 0.5800 0.5800 0.5800 0.5800 500 -0.03(-4.92%)
Jun 27, 2012 0.5700 0.6100 0.5700 0.6100 13,833 +0.01(+1.67%)
Jun 26, 2012 0.5700 0.6000 0.5400 0.6000 15,000 -0.05(-7.69%)
Jun 25, 2012 0.5700 0.6500 0.5700 0.6500 6,999 +0.00(+0.00%)
Jun 22, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 21, 2012 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jun 20, 2012 0.6000 0.6500 0.6000 0.6500 4,174 -0.01(-1.52%)
Jun 19, 2012 0.6800 0.7000 0.6600 0.6600 10,000 +0.01(+1.54%)
Jun 18, 2012 0.6500 0.6900 0.6000 0.6500 53,000 -0.05(-7.14%)
Jun 15, 2012 0.7000 0.7000 0.7000 0.7000 2,333 -0.05(-6.67%)
Jun 14, 2012 0.8000 0.8000 0.7500 0.7500 41,000 +0.00(+0.00%)
Jun 13, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 12, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 11, 2012 0.7700 0.8000 0.7400 0.7500 11,734 -0.02(-2.60%)
Jun 08, 2012 0.6700 0.7700 0.6700 0.7700 18,052 +0.06(+8.45%)
Jun 07, 2012 0.7100 0.7100 0.7100 0.7100 867 -0.06(-7.79%)
Jun 06, 2012 0.7200 0.7700 0.7200 0.7700 40,657 +0.11(+16.67%)
Jun 05, 2012 0.7000 0.7200 0.6600 0.6600 12,174 -0.04(-5.71%)
Jun 04, 2012 0.7000 0.7500 0.7000 0.7000 16,167 -0.05(-6.67%)
Jun 02, 2012 0.7500 0.7500 0.7500 0.7500 1,234 +0.00(+0.00%)
Jun 01, 2012 0.7500 0.7500 0.7500 0.7500 1,234 +0.05(+7.14%)
May 31, 2012 0.7200 0.7200 0.7000 0.7000 6,500 -0.07(-9.09%)
May 30, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 29, 2012 0.7200 0.7700 0.7200 0.7700 22,237 +0.05(+6.94%)
May 28, 2012 0.7200 0.7200 0.7200 0.7200 500 +0.04(+5.88%)
May 25, 2012 0.6800 0.6800 0.6800 0.6800 1,600 -0.04(-5.56%)
May 24, 2012 0.7200 0.7200 0.7200 0.7200 2,966 -0.03(-4.00%)
May 23, 2012 0.7400 0.7500 0.7200 0.7500 29,770 +0.00(+0.00%)
May 22, 2012 0.7200 0.7500 0.7200 0.7500 5,700 -0.03(-3.85%)
May 18, 2012 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
May 17, 2012 0.7200 0.7200 0.7200 0.7200 1,499 +0.00(+0.00%)
May 16, 2012 0.7200 0.7200 0.7200 0.7200 18,166 +0.00(+0.00%)
May 15, 2012 0.7400 0.7400 0.7200 0.7200 30,832 -0.01(-1.37%)
May 14, 2012 0.7200 0.7600 0.7200 0.7300 28,001 +0.00(+0.00%)
May 11, 2012 0.7700 0.7700 0.7300 0.7300 5,128 -0.04(-5.19%)
May 10, 2012 0.7700 0.7700 0.7700 0.7700 3,125 -0.03(-3.75%)
May 09, 2012 0.7900 0.8000 0.7700 0.8000 31,500 +0.01(+1.27%)
May 08, 2012 0.8300 0.8300 0.7900 0.7900 38,434 -0.04(-4.82%)
May 07, 2012 0.8100 0.8300 0.8100 0.8300 9,533 +0.01(+1.22%)
May 04, 2012 0.7500 0.8200 0.7500 0.8200 160,538 +0.07(+9.33%)
May 03, 2012 0.7200 0.7500 0.7100 0.7500 137,760 +0.04(+5.63%)
May 02, 2012 0.7100 0.7100 0.7100 0.7100 4,856 +0.01(+1.43%)
May 01, 2012 0.7200 0.7200 0.7000 0.7000 29,156 +0.01(+1.45%)
Apr 30, 2012 0.6900 0.6900 0.6900 0.6900 166 -0.04(-5.48%)
Apr 27, 2012 0.7100 0.7300 0.7100 0.7300 10,234 +0.02(+2.82%)
Apr 26, 2012 0.7300 0.7500 0.6300 0.7100 36,499 -0.02(-2.74%)
Apr 25, 2012 0.7300 0.7300 0.7300 0.7300 366 -0.02(-2.67%)
Apr 24, 2012 0.7500 0.7500 0.7500 0.7500 3,591 +0.00(+0.00%)
Apr 23, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 20, 2012 0.7900 0.8000 0.7500 0.7500 23,816 +0.02(+2.74%)
Apr 19, 2012 0.7400 0.7400 0.7300 0.7300 4,849 +0.00(+0.00%)
Apr 18, 2012 0.7500 0.7500 0.7300 0.7300 31,225 +0.00(+0.00%)
Apr 17, 2012 0.7900 0.7900 0.7100 0.7300 5,843 -0.06(-7.59%)
Apr 16, 2012 0.7700 0.7900 0.7400 0.7900 11,000 +0.00(+0.00%)
Apr 13, 2012 0.8400 0.8400 0.7900 0.7900 4,000 +0.01(+1.28%)
Apr 12, 2012 0.7800 0.8600 0.7800 0.7800 32,500 +0.00(+0.00%)
Apr 11, 2012 0.7800 0.7800 0.7800 0.7800 2,333 -0.08(-9.30%)
Apr 10, 2012 0.8600 0.8600 0.8300 0.8600 59,440 -0.03(-3.37%)
Apr 09, 2012 0.9000 0.9100 0.8900 0.8900 53,101 -0.02(-2.20%)
Apr 05, 2012 0.9200 0.9200 0.9100 0.9100 84,662 -0.04(-4.21%)
Apr 04, 2012 0.9400 1.000 0.9300 0.9500 66,898 -0.05(-5.00%)
Apr 03, 2012 1.000 1.000 1.000 1.000 1,787 +0.04(+4.17%)
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.