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 (%)
Aug 31, 2021 0.1150 0.1150 0.1100 0.1100 30,630 +0.01(+4.76%)
Aug 30, 2021 0.1050 0.1100 0.1050 0.1050 22,000 +0.00(+5.00%)
Aug 27, 2021 0.1000 0.1050 0.1000 0.1000 43,000 +0.00(+0.00%)
Aug 26, 2021 0.1100 0.1100 0.0950 0.1000 217,500 -0.02(-16.67%)
Aug 25, 2021 0.1250 0.1250 0.1100 0.1200 7,450 -0.01(-4.00%)
Aug 24, 2021 0.1200 0.1250 0.1200 0.1250 16,283 +0.01(+4.17%)
Aug 23, 2021 0.1100 0.1250 0.1000 0.1200 212,251 +0.03(+33.33%)
Aug 20, 2021 0.1050 0.1050 0.0900 0.0900 106,533 +0.00(+0.00%)
Aug 19, 2021 0.1100 0.1200 0.0900 0.0900 152,239 -0.01(-14.29%)
Aug 18, 2021 0.1200 0.1250 0.1050 0.1050 43,000 -0.01(-8.70%)
Aug 17, 2021 0.1200 0.1200 0.1100 0.1150 84,500 -0.02(-14.81%)
Aug 16, 2021 0.1250 0.1350 0.1100 0.1350 41,000 +0.01(+8.00%)
Aug 13, 2021 0.1200 0.1350 0.1150 0.1250 41,000 -0.02(-10.71%)
Aug 11, 2021 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 09, 2021 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 06, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 05, 2021 0.1250 0.1350 0.1200 0.1350 53,000 +0.00(+0.00%)
Aug 04, 2021 0.1250 0.1350 0.1250 0.1350 21,500 +0.01(+8.00%)
Aug 03, 2021 0.1350 0.1350 0.1250 0.1250 10,380 -0.02(-10.71%)
Jul 30, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2021 0.1450 0.1450 0.1300 0.1400 17,000 +0.01(+7.69%)
Jul 28, 2021 0.1350 0.1350 0.1300 0.1300 27,406 -0.01(-7.14%)
Jul 27, 2021 0.1400 0.1450 0.1400 0.1400 28,500 -0.00(-3.45%)
Jul 26, 2021 0.1500 0.1500 0.1300 0.1450 85,000 -0.01(-3.33%)
Jul 23, 2021 0.1600 0.1600 0.1500 0.1500 55,000 -0.01(-3.23%)
Jul 22, 2021 0.1600 0.1650 0.1500 0.1550 97,000 -0.01(-3.13%)
Jul 21, 2021 0.1600 0.1600 0.1600 0.1600 23,458 -0.01(-5.88%)
Jul 20, 2021 0.1800 0.1800 0.1600 0.1700 23,697 -0.03(-17.07%)
Jul 15, 2021 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jul 06, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jul 02, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 29, 2021 0.2100 0.2100 0.1950 0.1950 13,333 -0.01(-7.14%)
Jun 28, 2021 0.2100 0.2100 0.2050 0.2100 38,000 +0.00(+0.00%)
Jun 24, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 21, 2021 0.2000 0.2000 0.2000 150 -0.00(-2.44%)
Jun 18, 2021 0.1850 0.2050 0.1650 0.2050 77,500 +0.02(+10.81%)
Jun 16, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 15, 2021 0.1850 0.2000 0.1850 0.2000 6,833 +0.02(+8.11%)
Jun 14, 2021 0.1900 0.1900 0.1850 0.1850 20,247 +0.00(+0.00%)
Jun 11, 2021 0.1850 0.1850 0.1850 0.1850 4,250 -0.01(-2.63%)
Jun 10, 2021 0.1850 0.1900 0.1850 0.1900 16,200 -0.01(-5.00%)
Jun 08, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2021 0.1900 0.2000 0.1800 0.2000 23,510 -0.01(-4.76%)
Jun 04, 2021 0.2100 0.2450 0.2050 0.2100 61,000 +0.03(+16.67%)
Jun 03, 2021 18.50 0.1850 0.1800 0.1800 3,100,000 -0.01(-2.70%)
Jun 02, 2021 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+5.71%)
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.