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: 9:30 AM EDT, May 21, 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 29, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 28, 2017 0.1600 0.1700 0.1600 0.1700 3,000 +0.00(+0.00%)
Sep 27, 2017 0.1650 0.1700 0.1550 0.1700 170,274 +0.00(+0.00%)
Sep 26, 2017 0.1700 0.1700 0.1650 0.1700 54,542 -0.01(-5.56%)
Sep 25, 2017 0.1850 0.1850 0.1800 0.1800 5,850 -0.01(-2.70%)
Sep 22, 2017 0.1850 0.1850 0.1750 0.1850 7,500 +0.00(+0.00%)
Sep 21, 2017 0.1850 0.1850 0.1850 0.1850 1,616 -0.02(-7.50%)
Sep 20, 2017 0.1850 0.2000 0.1850 0.2000 16,563 +0.02(+8.11%)
Sep 19, 2017 0.1850 0.1850 0.1850 0.1850 27,500 -0.02(-9.76%)
Sep 18, 2017 0.1950 0.2050 0.1850 0.2050 17,600 -0.01(-2.38%)
Sep 15, 2017 0.1900 0.2100 0.1850 0.2100 32,200 +0.01(+2.44%)
Sep 13, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 12, 2017 0.2050 0.2050 0.2050 0.2050 7,500 -0.01(-2.38%)
Sep 11, 2017 0.2100 0.2100 0.2000 0.2100 23,500 +0.01(+5.00%)
Sep 08, 2017 0.2000 0.2000 0.2000 0.2000 38,000 -0.01(-4.76%)
Sep 07, 2017 0.2000 0.2100 0.2000 0.2100 42,000 +0.01(+5.00%)
Sep 06, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 05, 2017 0.1950 0.2000 0.1950 0.2000 85,500 +0.02(+8.11%)
Sep 01, 2017 0.1950 0.1950 0.1850 0.1850 5,666 -0.02(-7.50%)
Aug 30, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 29, 2017 0.1900 0.1900 0.1850 0.1900 44,000 +0.00(+0.00%)
Aug 28, 2017 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+2.70%)
Aug 25, 2017 0.1900 0.1900 0.1850 0.1850 285,800 -0.01(-2.63%)
Aug 24, 2017 0.1950 0.2000 0.1850 0.1900 76,300 -0.01(-2.56%)
Aug 23, 2017 0.2000 0.2000 0.1900 0.1950 750,966 +0.01(+2.63%)
Aug 22, 2017 0.1900 0.1900 0.1900 0.1900 18,500 -0.01(-2.56%)
Aug 21, 2017 0.1950 0.1950 0.1950 0.1950 12,000 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.1950 0.1950 0.1950 50,000 +0.01(+2.63%)
Aug 17, 2017 0.1900 0.1900 0.1900 0.1900 1,550 -0.01(-2.56%)
Aug 15, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1950 0.1900 0.1950 10,000 +0.01(+2.63%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Aug 10, 2017 0.2000 0.2000 0.1850 0.1850 15,700 -0.02(-7.50%)
Aug 09, 2017 0.1900 0.2000 0.1900 0.2000 5,666 -0.00(-2.44%)
Aug 08, 2017 0.1900 0.2050 0.1900 0.2050 17,300 -0.01(-2.38%)
Aug 03, 2017 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Aug 02, 2017 0.2250 0.2250 0.2250 0.2250 900 +0.02(+12.50%)
Aug 01, 2017 0.2000 0.2000 0.2000 0.2000 45,255 +0.01(+5.26%)
Jul 31, 2017 0.2000 0.2000 0.1900 0.1900 37,500 -0.01(-7.32%)
Jul 28, 2017 0.2300 0.2300 0.2050 0.2050 5,000 -0.02(-6.82%)
Jul 27, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Jul 24, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 21, 2017 0.2200 0.2200 0.2200 0.2200 33,600 +0.02(+7.32%)
Jul 20, 2017 0.2300 0.2350 0.2050 0.2050 33,730 -0.03(-10.87%)
Jul 19, 2017 0.2350 0.2350 0.2300 0.2300 44,000 +0.01(+2.22%)
Jul 18, 2017 0.2100 0.2250 0.2100 0.2250 11,667 +0.03(+15.38%)
Jul 17, 2017 0.1950 0.2000 0.1900 0.1950 13,000 -0.02(-11.36%)
Jul 14, 2017 0.2050 0.2200 0.2050 0.2200 31,500 +0.04(+18.92%)
Jul 12, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 11, 2017 0.1850 0.1900 0.1850 0.1850 100,000 +0.00(+0.00%)
Jul 10, 2017 0.2000 0.2000 0.1850 0.1850 110,000 +0.00(+0.00%)
Jul 07, 2017 0.1900 0.2000 0.1850 0.1850 208,500 +0.00(+0.00%)
Jul 05, 2017 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Jul 04, 2017 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+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.