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 (%)
Sep 27, 2013 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Sep 26, 2013 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-3.57%)
Sep 25, 2013 0.1500 0.1500 0.1400 0.1400 6,666 -0.01(-6.67%)
Sep 24, 2013 0.1500 0.1500 0.1500 0.1500 2,700 -0.01(-6.25%)
Sep 19, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 17, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2013 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 12, 2013 0.1600 0.1600 0.1600 0.1600 6,665 +0.00(+0.00%)
Sep 11, 2013 0.1600 0.1600 0.1600 0.1600 10,666 +0.00(+0.00%)
Sep 10, 2013 0.1850 0.1850 0.1600 0.1600 31,666 -0.02(-13.51%)
Sep 09, 2013 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Sep 06, 2013 0.1850 0.1850 0.1850 0.1850 11,533 -0.02(-7.50%)
Sep 03, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 30, 2013 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Aug 29, 2013 0.1750 0.1750 0.1750 0.1750 2,133 +0.00(+0.00%)
Aug 28, 2013 0.1800 0.1800 0.1750 0.1750 11,500 -0.03(-12.50%)
Aug 26, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 23, 2013 0.1750 0.2000 0.1750 0.1900 321,232 +0.02(+11.76%)
Aug 22, 2013 0.1600 0.1700 0.1600 0.1700 9,500 +0.01(+6.25%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 16,833 +0.02(+14.29%)
Aug 20, 2013 0.1500 0.1500 0.1400 0.1400 98,500 +0.00(+0.00%)
Aug 19, 2013 0.1600 0.1600 0.1400 0.1400 375,526 -0.02(-12.50%)
Aug 16, 2013 0.1500 0.1600 0.1500 0.1600 134,600 +0.00(+0.00%)
Aug 15, 2013 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Aug 13, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 12, 2013 0.1600 0.1600 0.1600 0.1600 15,000 +0.02(+14.29%)
Aug 09, 2013 0.1450 0.1450 0.1400 0.1400 35,000 +0.00(+0.00%)
Aug 08, 2013 0.1400 0.1400 0.1400 0.1400 49,000 +0.01(+3.70%)
Aug 07, 2013 0.1400 0.1400 0.1350 0.1350 14,067 -0.01(-3.57%)
Aug 06, 2013 0.1400 0.1400 0.1400 0.1400 2,372 +0.00(+0.00%)
Aug 01, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 31, 2013 0.1550 0.1550 0.1300 0.1300 59,473 -0.02(-16.13%)
Jul 30, 2013 0.1600 0.1600 0.1550 0.1550 38,333 -0.04(-18.42%)
Jul 29, 2013 0.1500 0.1900 0.1500 0.1900 107,334 +0.04(+26.67%)
Jul 26, 2013 0.1550 0.1550 0.1500 0.1500 8,616 +0.00(+0.00%)
Jul 25, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 24, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1500 0.1500 0.1500 3,481 +0.00(+0.00%)
Jul 22, 2013 0.1500 0.1500 0.1350 0.1500 51,857 +0.02(+15.38%)
Jul 19, 2013 0.1300 0.1450 0.1300 0.1300 54,268 +0.01(+4.00%)
Jul 18, 2013 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Jul 17, 2013 0.1300 0.1350 0.1300 0.1350 5,766 +0.01(+8.00%)
Jul 16, 2013 0.1300 0.1300 0.1250 0.1250 51,165 +0.00(+0.00%)
Jul 15, 2013 0.1250 0.1250 0.1250 0.1250 698 -0.02(-10.71%)
Jul 12, 2013 0.1400 0.1400 0.1350 0.1400 70,000 +0.02(+12.00%)
Jul 11, 2013 0.1250 0.1250 0.1250 0.1250 3,333 +0.01(+4.17%)
Jul 10, 2013 0.1150 0.1200 0.1150 0.1200 40,500 +0.01(+9.09%)
Jul 09, 2013 0.1100 0.1100 0.1100 0.1100 50,413 +0.01(+4.76%)
Jul 08, 2013 0.1050 0.1050 0.1050 0.1050 2,666 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1050 0.1000 0.1050 20,000 -0.01(-8.70%)
Jul 04, 2013 0.1100 0.1150 0.1100 0.1150 12,000 +0.02(+21.05%)
Jul 03, 2013 0.0950 0.0950 0.0950 0.0950 99 -0.01(-5.00%)
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.