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 -0.0050 (-5.88%)
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 (%)
Apr 29, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 24, 2015 0.0850 0.0850 0.0850 500 +0.01(+6.25%)
Apr 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 14, 2015 0.0800 0.0800 0.0800 0.0800 5,324 +0.00(+0.00%)
Apr 13, 2015 0.0800 0.0800 0.0800 0.0800 14,333 +0.00(+0.00%)
Apr 10, 2015 0.0800 0.0800 0.0800 0.0800 95,333 +0.00(+0.00%)
Apr 02, 2015 0.0800 0.0800 0.0800 433 +0.00(+0.00%)
Apr 01, 2015 0.0900 0.0900 0.0800 0.0800 100,000 -0.01(-11.11%)
Mar 31, 2015 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Mar 30, 2015 0.0900 0.0900 0.0900 0.0900 1,608 +0.00(+0.00%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-14.29%)
Mar 26, 2015 0.1000 0.1050 0.1000 0.1050 41,000 +0.01(+16.67%)
Mar 24, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 20, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 19, 2015 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Mar 18, 2015 0.0800 0.0800 0.0800 0.0800 1,260 +0.00(+0.00%)
Mar 12, 2015 0.0800 0.0800 0.0800 133 -0.01(-5.88%)
Mar 10, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 09, 2015 0.0850 0.0850 0.0850 0.0850 5,510 -0.00(-5.56%)
Mar 05, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 04, 2015 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Feb 27, 2015 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Feb 26, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Feb 20, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 19, 2015 0.1000 0.1000 0.0850 0.0850 21,000 +0.00(+0.00%)
Feb 18, 2015 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
Feb 12, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 11, 2015 0.0800 0.0800 0.0800 0.0800 4,833 +0.00(+0.00%)
Feb 10, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 09, 2015 0.0800 0.0800 0.0800 0.0800 20,334 +0.00(+0.00%)
Feb 06, 2015 0.0800 0.0800 0.0800 0.0800 38,000 -0.01(-5.88%)
Feb 05, 2015 0.0800 0.0850 0.0800 0.0850 18,065 +0.01(+6.25%)
Feb 04, 2015 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Feb 03, 2015 0.0800 0.0800 0.0800 0.0800 104,333 +0.00(+0.00%)
Feb 02, 2015 0.0750 0.0800 0.0750 0.0800 44,850 +0.01(+23.08%)
Jan 30, 2015 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-18.75%)
Jan 28, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 27, 2015 0.0850 0.0850 0.0750 0.0750 9,333 -0.01(-11.76%)
Jan 26, 2015 0.0850 0.0850 0.0850 0.0850 25,333 +0.00(+0.00%)
Jan 23, 2015 0.0850 0.0850 0.0850 0.0850 1,666 -0.00(-5.56%)
Jan 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 20, 2015 0.0850 0.0900 0.0800 0.0900 205,000 +0.00(+0.00%)
Jan 16, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 08, 2015 0.0800 0.0800 0.0750 0.0750 110,500 -0.01(-6.25%)
Jan 06, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 31, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 30, 2014 0.0800 0.0800 0.0800 0.0800 77,333 +0.00(+0.00%)
Dec 24, 2014 0.0800 0.0800 0.0800 333 +0.00(+0.00%)
Dec 23, 2014 0.0850 0.0900 0.0800 0.0800 11,600 +0.00(+0.00%)
Dec 22, 2014 0.0800 0.0800 0.0800 0.0800 2,999 +0.00(+0.00%)
Dec 19, 2014 0.0800 0.0800 0.0800 0.0800 1,899 +0.00(+0.00%)
Dec 18, 2014 0.0800 0.0850 0.0800 0.0800 8,172 +0.00(+0.00%)
Dec 17, 2014 0.0800 0.0800 0.0800 0.0800 6,665 +0.00(+0.00%)
Dec 16, 2014 0.0800 0.0800 0.0800 0.0800 11,916 -0.01(-11.11%)
Dec 15, 2014 0.0850 0.0900 0.0800 0.0900 75,127 +0.01(+12.50%)
Dec 11, 2014 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Dec 09, 2014 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Dec 05, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 04, 2014 0.0850 0.0850 0.0800 0.0800 37,833 -0.02(-20.00%)
Dec 03, 2014 0.0800 0.1000 0.0800 0.1000 10,000 +0.02(+25.00%)
Dec 01, 2014 0.0800 0.0800 0.0800 166 -0.01(-11.11%)
Nov 28, 2014 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Nov 26, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 25, 2014 0.0850 0.0900 0.0850 0.0900 4,600 +0.00(+0.00%)
Nov 24, 2014 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Nov 19, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 18, 2014 0.0950 0.0950 0.0850 0.0850 47,789 -0.01(-10.53%)
Nov 14, 2014 0.0950 0.0950 0.0950 100 -0.01(-5.00%)
Nov 13, 2014 0.1000 0.1000 0.1000 0.1000 20,833 +0.01(+11.11%)
Nov 12, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 11, 2014 0.0800 0.0900 0.0800 0.0900 43,399 +0.00(+0.00%)
Nov 07, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Nov 06, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 05, 2014 0.0800 0.0800 0.0800 0.0800 403,667 +0.00(+0.00%)
Nov 04, 2014 0.0800 0.0800 0.0800 0.0800 1,666 -0.01(-5.88%)
Nov 03, 2014 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Oct 31, 2014 0.0900 0.0900 0.0800 0.0850 163,999 -0.00(-5.56%)
Oct 29, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 27, 2014 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Oct 24, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Oct 23, 2014 0.0900 0.0900 0.0900 0.0900 46,500 +0.00(+0.00%)
Oct 21, 2014 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Oct 20, 2014 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-5.26%)
Oct 15, 2014 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Oct 10, 2014 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 09, 2014 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Oct 08, 2014 0.0900 0.0900 0.0900 0.0900 11,106 +0.00(+0.00%)
Oct 07, 2014 0.0900 0.0900 0.0900 0.0900 10,946 -0.01(-14.29%)
Oct 06, 2014 0.0900 0.1050 0.0900 0.1050 53,666 +0.01(+16.67%)
Oct 03, 2014 0.0900 0.0900 0.0900 0.0900 1,832 +0.00(+0.00%)
Oct 02, 2014 0.0900 0.0900 0.0900 0.0900 100,500 +0.00(+0.00%)
Oct 01, 2014 0.0900 0.0900 0.0900 0.0900 78,000 +0.00(+0.00%)
Sep 30, 2014 0.0950 0.0950 0.0900 0.0900 81,685 -0.01(-5.26%)
Sep 29, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Sep 26, 2014 0.0950 0.0950 0.0950 0.0950 1,133 -0.01(-13.64%)
Sep 24, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 23, 2014 0.0950 0.1000 0.0950 0.1000 21,500 +0.00(+0.00%)
Sep 22, 2014 0.1000 0.1000 0.1000 0.1000 17,832 -0.02(-16.67%)
Sep 18, 2014 0.1200 0.1200 0.1200 11,000 +0.00(+4.35%)
Sep 17, 2014 0.1250 0.1250 0.1050 0.1150 120,001 -0.01(-8.00%)
Sep 16, 2014 0.1000 0.1400 0.1000 0.1250 183,942 +0.02(+19.05%)
Sep 15, 2014 0.1050 0.1050 0.1050 0.1050 12,166 +0.00(+5.00%)
Sep 12, 2014 0.1000 0.1000 0.1000 0.1000 13,033 +0.01(+5.26%)
Sep 11, 2014 0.1050 0.1050 0.0950 0.0950 24,800 -0.02(-20.83%)
Sep 10, 2014 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 09, 2014 0.1150 0.1200 0.1150 0.1200 30,872 +0.01(+9.09%)
Sep 08, 2014 0.0950 0.1100 0.0950 0.1100 200,917 +0.00(+0.00%)
Sep 05, 2014 0.1100 0.1100 0.1100 0.1100 17,166 +0.00(+0.00%)
Sep 04, 2014 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Sep 02, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 29, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 28, 2014 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Aug 27, 2014 0.1150 0.1150 0.1150 0.1150 15,500 +0.00(+0.00%)
Aug 26, 2014 0.1050 0.1150 0.1050 0.1150 80,833 +0.01(+9.52%)
Aug 25, 2014 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+0.00%)
Aug 22, 2014 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Aug 21, 2014 0.1000 0.1000 0.0950 0.0950 97,100 -0.01(-9.52%)
Aug 18, 2014 0.1050 0 +0.00(+0.00%)
Aug 15, 2014 0.1000 0.1050 0.1000 0.1050 6,000 +0.01(+10.53%)
Aug 13, 2014 0.0950 0 +0.01(+5.56%)
Aug 12, 2014 0.0900 0.0900 0.0900 0.0900 144,000 -0.01(-5.26%)
Aug 11, 2014 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Aug 06, 2014 0.0950 0 +0.01(+5.56%)
Aug 05, 2014 0.0950 0.0950 0.0900 0.0900 16,500 -0.01(-10.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2014 0.0950 0 +0.00(+0.00%)
Jul 29, 2014 0.1100 0.1100 0.0950 0.0950 60,833 -0.01(-5.00%)
Jul 28, 2014 0.1000 0.1000 0.1000 0.1000 20,166 +0.00(+0.00%)
Jul 25, 2014 0.1100 0.1100 0.1000 0.1000 28,501 +0.01(+11.11%)
Jul 24, 2014 0.0900 0.1000 0.0900 0.0900 395,667 -0.01(-10.00%)
Jul 22, 2014 0.1000 0.1000 0 +0.01(+11.11%)
Jul 21, 2014 0.1000 0.1000 0.0900 0.0900 190,600 -0.01(-5.26%)
Jul 18, 2014 0.0950 0.0950 0.0950 0.0950 6,333 -0.01(-5.00%)
Jul 17, 2014 0.1000 0.1000 0.1000 0.1000 40,500 +0.00(+0.00%)
Jul 11, 2014 0.1000 0.1000 0 -0.01(-9.09%)
Jul 10, 2014 0.1050 0.1100 0.1050 0.1100 15,637 +0.01(+4.76%)
Jul 09, 2014 0.1100 0.1100 0.1050 0.1050 10,000 +0.00(+5.00%)
Jul 08, 2014 0.1050 0.1050 0.1000 0.1000 50,000 -0.01(-9.09%)
Jul 07, 2014 0.1000 0.1100 0.1000 0.1100 209,745 +0.01(+10.00%)
Jul 04, 2014 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Jul 03, 2014 0.1000 0.1000 0.1000 0.1000 18,366 +0.00(+0.00%)
Jun 27, 2014 0.1000 0.1000 0 +0.00(+0.00%)
Jun 25, 2014 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 24, 2014 0.1050 0.1150 0.0950 0.1150 32,809 +0.01(+15.00%)
Jun 23, 2014 0.1050 0.1050 0.1000 0.1000 142,432 -0.01(-13.04%)
Jun 20, 2014 0.1150 0.1150 0.1150 0.1150 14,100 +0.01(+4.55%)
Jun 19, 2014 0.1100 0.1100 0.1050 0.1100 95,000 +0.01(+15.79%)
Jun 18, 2014 0.1000 0.1000 0.0950 0.0950 8,499 +0.00(+0.00%)
Jun 16, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 13, 2014 0.1000 0.1000 0.1000 0.1000 70,000 +0.01(+5.26%)
Jun 12, 2014 0.0950 0.0950 0.0950 0.0950 4,666 +0.00(+0.00%)
Jun 10, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 06, 2014 0.1000 0.1000 0.1000 0.1000 7,033 +0.00(+0.00%)
Jun 05, 2014 0.1000 0.1000 0.1000 0.1000 26,000 +0.01(+5.26%)
Jun 02, 2014 0.0950 0.0950 0.0950 0.0950 333 -0.01(-5.00%)
May 30, 2014 0.1000 0.1000 0.1000 0.1000 2,833 +0.00(+0.00%)
May 29, 2014 0.1000 0.1000 0.1000 0.1000 2,465 +0.00(+0.00%)
May 28, 2014 0.1100 0.1100 0.1000 0.1000 1,833 +0.00(+0.00%)
May 27, 2014 0.1000 0.1000 0.1000 0.1000 72,166 +0.00(+0.00%)
May 23, 2014 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 15, 2014 0.1150 0.1150 0.1150 0.1150 70 +0.01(+4.55%)
May 14, 2014 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+4.76%)
May 13, 2014 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
May 12, 2014 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
May 09, 2014 0.1050 0.1050 0.1050 0.1050 59,533 -0.01(-4.55%)
May 07, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 06, 2014 0.1150 0.1150 0.1100 0.1100 101,832 -0.01(-12.00%)
May 02, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
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.