Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Range Res Ltd (TSV: SNG )

0.0700 -0.0150 (-17.65%)
Streaming Delayed Price Updated: 9:30 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, 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%)
Mar 01, 2013 0.2250 0.2250 0.2100 0.2200 116,036 +0.00(+0.00%)
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%)
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.