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

Silver Range Res Ltd (TSV: SNG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 11:07 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, 2014 0.1150 0.1200 0.1150 0.1200 127,505 -0.01(-7.69%)
Apr 28, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 25, 2014 0.1100 0.1450 0.1100 0.1200 441,000 +0.01(+9.09%)
Apr 24, 2014 0.1000 0.1100 0.1000 0.1100 72,816 +0.01(+4.76%)
Apr 23, 2014 0.1100 0.1100 0.1000 0.1050 212,500 -0.01(-4.55%)
Apr 22, 2014 0.1050 0.1100 0.1000 0.1100 77,666 +0.01(+4.76%)
Apr 21, 2014 0.1100 0.1100 0.1000 0.1050 839,033 +0.00(+0.00%)
Apr 17, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 16, 2014 0.1100 0.1100 0.1050 0.1050 24,000 -0.01(-4.55%)
Apr 15, 2014 0.1200 0.1200 0.1100 0.1100 62,000 -0.01(-8.33%)
Apr 14, 2014 0.1200 0.1200 0.1200 0.1200 25,126 +0.01(+9.09%)
Apr 11, 2014 0.1100 0.1100 0.1100 0.1100 4,000 -0.02(-15.38%)
Apr 10, 2014 0.1300 0.1300 0.1300 0.1300 100,000 +0.01(+13.04%)
Apr 09, 2014 0.1100 0.1150 0.1100 0.1150 18,000 +0.01(+4.55%)
Apr 08, 2014 0.1100 0.1100 0.1100 0.1100 10,056 -0.01(-12.00%)
Apr 07, 2014 0.1250 0.1250 0.1250 0.1250 60,533 +0.01(+13.64%)
Apr 04, 2014 0.1150 0.1150 0.1100 0.1100 22,371 -0.01(-12.00%)
Apr 03, 2014 0.1100 0.1250 0.1100 0.1250 91,108 +0.01(+8.70%)
Apr 01, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 31, 2014 0.1200 0.1200 0.1150 0.1150 158,000 +0.01(+4.55%)
Mar 28, 2014 0.1150 0.1200 0.1100 0.1100 228,676 -0.01(-4.35%)
Mar 27, 2014 0.1250 0.1250 0.1000 0.1150 2,292,400 -0.01(-8.00%)
Mar 26, 2014 0.1250 0.1250 0.1250 0.1250 55,108 -0.01(-3.85%)
Mar 24, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Mar 19, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 18, 2014 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Mar 14, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 13, 2014 0.1200 0.1300 0.1200 0.1300 179,630 +0.01(+8.33%)
Mar 12, 2014 0.1300 0.1300 0.1200 0.1200 336,466 -0.01(-7.69%)
Mar 11, 2014 0.1400 0.1400 0.1200 0.1300 444,000 -0.01(-7.14%)
Mar 10, 2014 0.1450 0.1450 0.1400 0.1400 3,567 -0.01(-9.68%)
Mar 07, 2014 0.1600 0.1600 0.1550 0.1550 17,613 -0.01(-6.06%)
Mar 06, 2014 0.1700 0.1700 0.1550 0.1650 22,300 -0.02(-13.16%)
Mar 05, 2014 0.1900 0.1900 0.1900 0.1900 50,216 +0.02(+11.76%)
Mar 04, 2014 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Feb 28, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 27, 2014 0.1700 0.1700 0.1700 0.1700 2,666 +0.00(+0.00%)
Feb 26, 2014 0.1700 0.1700 0.1700 0.1700 2,399 -0.01(-5.56%)
Feb 24, 2014 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 21, 2014 0.1750 0.1750 0.1750 0.1750 700 +0.00(+2.94%)
Feb 20, 2014 0.1600 0.1700 0.1600 0.1700 19,166 +0.00(+0.00%)
Feb 19, 2014 0.1800 0.1900 0.1700 0.1700 37,000 -0.01(-5.56%)
Feb 18, 2014 0.1800 0.1850 0.1800 0.1800 11,133 +0.01(+2.86%)
Feb 14, 2014 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 13, 2014 0.1600 0.1650 0.1600 0.1650 12,333 +0.02(+10.00%)
Feb 10, 2014 0.1500 0.1500 0.1500 0.1500 333 +0.01(+11.11%)
Feb 07, 2014 0.1350 0.1350 0.1350 0.1350 560 +0.01(+8.00%)
Feb 05, 2014 0.1250 0.1250 0.1250 266 -0.02(-10.71%)
Feb 04, 2014 0.1200 0.1400 0.1150 0.1400 40,000 +0.02(+12.00%)
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.