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: 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 (%)
Jun 30, 2017 0.2050 0.2050 0.2050 0.2050 5,085 -0.02(-6.82%)
Jun 29, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Jun 28, 2017 0.2200 0.2200 0.2000 0.2000 363,500 +0.00(+0.00%)
Jun 26, 2017 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 23, 2017 0.2400 0.2400 0.2100 0.2300 59,000 -0.01(-4.17%)
Jun 22, 2017 0.2400 0.2450 0.2400 0.2400 75,500 +0.00(+0.00%)
Jun 21, 2017 0.2400 0.2400 0.2400 0.2400 336,499 +0.00(+0.00%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 35,399 +0.00(+0.00%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 275,000 +0.00(+0.00%)
Jun 16, 2017 0.2400 0.2400 0.2400 0.2400 169,793 +0.00(+0.00%)
Jun 15, 2017 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 13, 2017 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jun 12, 2017 0.2500 0.2500 0.2200 0.2200 92,833 -0.03(-12.00%)
Jun 09, 2017 0.2500 0.2500 0.2500 0.2500 1,048 -0.02(-7.41%)
Jun 08, 2017 0.2650 0.2700 0.2650 0.2700 10,000 -0.01(-1.82%)
Jun 07, 2017 0.2800 0.2800 0.2600 0.2750 27,000 -0.01(-1.79%)
Jun 06, 2017 0.2450 0.2800 0.2450 0.2800 161,310 +0.04(+14.29%)
Jun 05, 2017 0.2600 0.2600 0.2450 0.2450 3,000 -0.02(-7.55%)
Jun 01, 2017 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
May 31, 2017 0.2500 0.2500 0.2450 0.2450 6,333 -0.03(-9.26%)
May 30, 2017 0.2550 0.2700 0.2550 0.2700 58,000 +0.02(+5.88%)
May 26, 2017 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
May 25, 2017 0.2650 0.2700 0.2650 0.2700 4,999 +0.00(+0.00%)
May 24, 2017 0.2500 0.2750 0.2500 0.2700 47,333 +0.02(+8.00%)
May 23, 2017 0.2750 0.2750 0.2500 0.2500 21,400 +0.00(+0.00%)
May 19, 2017 0.2500 0.2500 0.2400 0.2500 39,000 +0.00(+0.00%)
May 18, 2017 0.2600 0.2600 0.2500 0.2500 19,000 -0.03(-10.71%)
May 17, 2017 0.2800 0.2800 0.2750 0.2800 6,000 +0.00(+0.00%)
May 16, 2017 0.2600 0.2800 0.2600 0.2800 10,615 +0.02(+7.69%)
May 15, 2017 0.2750 0.2900 0.2600 0.2600 15,700 -0.02(-5.45%)
May 12, 2017 0.2650 0.2800 0.2650 0.2750 58,000 +0.04(+14.58%)
May 10, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 09, 2017 0.2600 0.2600 0.2500 0.2500 21,000 -0.03(-10.71%)
May 08, 2017 0.2450 0.2850 0.2450 0.2800 73,716 +0.04(+14.29%)
May 05, 2017 0.2400 0.2450 0.2400 0.2450 9,999 -0.01(-2.00%)
May 04, 2017 0.2400 0.2500 0.2400 0.2500 56,460 +0.02(+6.38%)
May 03, 2017 0.2550 0.2550 0.2200 0.2350 73,000 -0.02(-7.84%)
May 02, 2017 0.2650 0.2650 0.2550 0.2550 65,750 -0.01(-3.77%)
Apr 27, 2017 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Apr 26, 2017 0.2650 0.2750 0.2650 0.2750 4,500 +0.02(+5.77%)
Apr 25, 2017 0.2700 0.2850 0.2600 0.2600 71,300 +0.00(+0.00%)
Apr 24, 2017 0.2800 0.2800 0.2600 0.2600 23,000 +0.00(+0.00%)
Apr 21, 2017 0.2650 0.2650 0.2600 0.2600 14,300 -0.01(-1.89%)
Apr 20, 2017 0.2700 0.2700 0.2650 0.2650 9,500 -0.01(-3.64%)
Apr 19, 2017 0.2800 0.2800 0.2600 0.2750 19,500 -0.01(-1.79%)
Apr 18, 2017 0.2900 0.2900 0.2800 0.2800 25,950 -0.01(-3.45%)
Apr 17, 2017 0.2650 0.2900 0.2650 0.2900 162,833 +0.03(+11.54%)
Apr 13, 2017 0.2450 0.2600 0.2400 0.2600 26,000 +0.00(+0.00%)
Apr 12, 2017 0.2750 0.2850 0.2600 0.2600 28,518 +0.01(+4.00%)
Apr 11, 2017 0.2500 0.2500 0.2500 0.2500 12,555 +0.01(+2.04%)
Apr 10, 2017 0.2350 0.2450 0.2150 0.2450 45,315 +0.01(+6.52%)
Apr 07, 2017 0.2350 0.2350 0.2200 0.2300 18,300 -0.01(-6.12%)
Apr 06, 2017 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Apr 05, 2017 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Apr 04, 2017 0.2500 0.2500 0.2500 0.2500 650 +0.00(+0.00%)
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.