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 (%)
Oct 31, 2018 0.1200 0.1200 0.1150 0.1200 17,500 +0.01(+9.09%)
Oct 30, 2018 0.1200 0.1200 0.1100 0.1100 5,500 -0.01(-12.00%)
Oct 26, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0.1000 1,033 -0.00(-4.76%)
Oct 24, 2018 0.1100 0.1100 0.0900 0.1050 98,500 -0.01(-4.55%)
Oct 23, 2018 0.1200 0.1200 0.1100 0.1100 29,000 +0.00(+0.00%)
Oct 22, 2018 0.1150 0.1250 0.1100 0.1100 49,000 -0.01(-4.35%)
Oct 19, 2018 0.1200 0.1200 0.1150 0.1150 101,000 -0.00(-4.17%)
Oct 18, 2018 0.1200 0.1200 0.1150 0.1200 75,000 -0.02(-11.11%)
Oct 17, 2018 0.1200 0.1350 0.1200 0.1350 23,000 +0.00(+0.00%)
Oct 16, 2018 0.1250 0.1350 0.1150 0.1350 63,000 +0.01(+8.00%)
Oct 15, 2018 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-3.85%)
Oct 12, 2018 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Oct 11, 2018 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Oct 09, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 03, 2018 0.1400 0.1500 0.1150 0.1150 43,527 +0.00(+0.00%)
Oct 02, 2018 0.1250 0.1250 0.1150 0.1150 21,500 +0.01(+4.55%)
Oct 01, 2018 0.1100 0.1250 0.1100 0.1100 20,500 -0.01(-8.33%)
Sep 28, 2018 0.1200 0.1200 0.1200 0.1200 30,632 +0.00(+0.00%)
Sep 27, 2018 0.1200 0.1200 0.1200 0.1200 23,000 -0.01(-7.69%)
Sep 26, 2018 0.1250 0.1300 0.1250 0.1300 8,500 +0.00(+0.00%)
Sep 25, 2018 0.1350 0.1350 0.1300 0.1300 27,100 +0.00(+0.00%)
Sep 24, 2018 0.1300 0.1300 0.1300 99 +0.00(+0.00%)
Sep 21, 2018 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Sep 20, 2018 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Sep 19, 2018 0.1300 0.1450 0.1300 0.1400 10,433 +0.01(+7.69%)
Sep 18, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 7,700 +0.00(+0.00%)
Sep 14, 2018 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-10.34%)
Sep 12, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Sep 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 06, 2018 0.1300 0.1450 0.1300 0.1450 22,671 +0.01(+7.41%)
Sep 04, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 30, 2018 0.1500 0.1500 0.1500 66 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+11.11%)
Aug 28, 2018 0.1350 0.1350 0.1350 0.1350 5,365 +0.00(+0.00%)
Aug 27, 2018 0.1350 0.1350 0.1350 0.1350 2,232 -0.01(-10.00%)
Aug 24, 2018 0.1400 0.1500 0.1400 0.1500 10,499 +0.03(+25.00%)
Aug 23, 2018 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Aug 21, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 20, 2018 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Aug 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 15, 2018 0.1550 0.1550 0.1500 0.1500 80,500 -0.01(-3.23%)
Aug 10, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 09, 2018 0.1550 0.1550 0.1550 0.1550 2,332 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Aug 02, 2018 0.1650 0.1650 0.1550 0.1550 7,000 +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.