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 28, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 26, 2013 0.1350 0.1350 0.1000 0.1050 165,469 -0.03(-19.23%)
Jun 25, 2013 0.1350 0.1350 0.1300 0.1300 5,380 -0.01(-3.70%)
Jun 24, 2013 0.1400 0.1400 0.1350 0.1350 115,432 -0.01(-3.57%)
Jun 21, 2013 0.1450 0.1450 0.1400 0.1400 99,333 +0.00(+0.00%)
Jun 20, 2013 0.1600 0.1600 0.1400 0.1400 113,666 -0.03(-17.65%)
Jun 19, 2013 0.1700 0.1700 0.1700 0.1700 4,666 -0.03(-15.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
Jun 17, 2013 0.1800 0.1800 0.1700 0.1700 72,400 +0.00(+0.00%)
Jun 14, 2013 0.1700 0.1700 0.1700 0.1700 16,187 +0.00(+0.00%)
Jun 13, 2013 0.1700 0.1700 0.1700 0.1700 4,666 -0.03(-15.00%)
Jun 12, 2013 0.1800 0.2000 0.1800 0.2000 25,000 +0.01(+5.26%)
Jun 11, 2013 0.1900 0.1900 0.1900 0.1900 14,134 +0.03(+18.75%)
Jun 10, 2013 0.1600 0.1600 0.1600 0.1600 149 -0.03(-15.79%)
Jun 07, 2013 0.1550 0.1900 0.1550 0.1900 106,600 +0.04(+22.58%)
Jun 06, 2013 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Jun 05, 2013 0.1500 0.1500 0.1500 0.1500 20,000 +0.02(+15.38%)
Jun 04, 2013 0.1300 0.1300 0.1300 0.1300 16,999 -0.01(-7.14%)
Jun 03, 2013 0.1450 0.1500 0.1250 0.1400 154,332 -0.00(-3.45%)
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%)
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.