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 (%)
Mar 31, 2017 0.2400 0.2800 0.2400 0.2550 207,940 +0.02(+6.25%)
Mar 30, 2017 0.2150 0.2400 0.2050 0.2400 83,500 +0.01(+4.35%)
Mar 29, 2017 0.2450 0.2450 0.2300 0.2300 15,500 -0.02(-8.00%)
Mar 28, 2017 0.2400 0.2600 0.2250 0.2500 130,960 +0.02(+8.70%)
Mar 27, 2017 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Mar 23, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Mar 22, 2017 0.2250 0.2250 0.2250 0.2250 1,000 +0.01(+4.65%)
Mar 21, 2017 0.2350 0.2350 0.2150 0.2150 24,500 -0.02(-10.42%)
Mar 20, 2017 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Mar 17, 2017 0.2300 0.2400 0.2300 0.2400 9,699 +0.01(+4.35%)
Mar 16, 2017 0.2300 0.2300 0.2300 0.2300 16,525 +0.01(+2.22%)
Mar 15, 2017 0.2400 0.2400 0.2100 0.2250 118,333 +0.01(+4.65%)
Mar 13, 2017 0.2150 0.2150 0.2150 60 -0.01(-4.44%)
Mar 10, 2017 0.2050 0.2250 0.2050 0.2250 16,000 +0.01(+2.27%)
Mar 09, 2017 0.2300 0.2400 0.2200 0.2200 134,000 +0.00(+0.00%)
Mar 08, 2017 0.2200 0.2200 0.2050 0.2200 104,333 -0.01(-2.22%)
Mar 07, 2017 0.2250 0.2250 0.2200 0.2250 52,666 +0.01(+2.27%)
Mar 06, 2017 0.2200 0.2200 0.2200 0.2200 4,732 +0.01(+4.76%)
Mar 03, 2017 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Mar 02, 2017 0.2300 0.2350 0.2100 0.2100 263,071 +0.00(+0.00%)
Mar 01, 2017 0.2200 0.2300 0.2100 0.2100 84,050 +0.00(+0.00%)
Feb 28, 2017 0.2200 0.2200 0.2100 0.2100 134,600 +0.00(+0.00%)
Feb 27, 2017 0.2150 0.2200 0.2100 0.2100 66,200 +0.00(+0.00%)
Feb 24, 2017 0.2100 0.2200 0.2100 0.2100 162,514 +0.01(+5.00%)
Feb 23, 2017 0.2100 0.2100 0.2000 0.2000 64,833 +0.00(+0.00%)
Feb 22, 2017 0.2000 0.2100 0.2000 0.2000 366,300 +0.00(+0.00%)
Feb 21, 2017 0.2000 0.2100 0.2000 0.2000 764,448 +0.01(+5.26%)
Feb 17, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 16, 2017 0.1950 0.1950 0.1900 0.1900 101,000 +0.00(+0.00%)
Feb 15, 2017 0.1850 0.2000 0.1500 0.1900 791,600 +0.02(+11.76%)
Feb 14, 2017 0.1900 0.1950 0.1700 0.1700 146,533 -0.03(-15.00%)
Feb 13, 2017 0.1900 0.2000 0.1800 0.2000 49,700 +0.01(+5.26%)
Feb 10, 2017 0.2200 0.2200 0.1900 0.1900 35,550 -0.01(-5.00%)
Feb 09, 2017 0.1850 0.2000 0.1850 0.2000 22,166 -0.01(-4.76%)
Feb 08, 2017 0.1900 0.2100 0.1900 0.2100 31,433 +0.00(+0.00%)
Feb 07, 2017 0.2000 0.2250 0.2000 0.2100 169,188 +0.01(+5.00%)
Feb 06, 2017 0.1850 0.2100 0.1850 0.2000 22,309 +0.02(+8.11%)
Feb 03, 2017 0.1800 0.1900 0.1800 0.1850 19,000 +0.00(+0.00%)
Feb 02, 2017 0.2050 0.2050 0.1800 0.1850 5,000 -0.02(-9.76%)
Feb 01, 2017 0.2100 0.2100 0.1900 0.2050 13,040 +0.00(+0.00%)
Jan 31, 2017 0.2000 0.2050 0.2000 0.2050 20,000 +0.01(+7.89%)
Jan 30, 2017 0.2100 0.2150 0.1900 0.1900 31,280 -0.01(-5.00%)
Jan 27, 2017 0.2000 0.2000 0.2000 0.2000 30,100 -0.01(-6.98%)
Jan 26, 2017 0.2000 0.2150 0.1750 0.2150 53,400 +0.04(+19.44%)
Jan 25, 2017 0.2000 0.2300 0.1800 0.1800 422,804 -0.01(-5.26%)
Jan 24, 2017 0.1650 0.1900 0.1650 0.1900 243,860 +0.02(+8.57%)
Jan 20, 2017 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Jan 19, 2017 0.1500 0.1500 0.1400 0.1400 22,000 -0.01(-9.68%)
Jan 18, 2017 0.1400 0.1550 0.1400 0.1550 63,999 +0.01(+10.71%)
Jan 17, 2017 0.1450 0.1550 0.1400 0.1400 93,500 +0.02(+12.00%)
Jan 16, 2017 0.1400 0.1400 0.1250 0.1250 38,755 -0.02(-10.71%)
Jan 13, 2017 0.1400 0.1400 0.1400 0.1400 29,000 +0.00(+0.00%)
Jan 12, 2017 0.1350 0.1450 0.1350 0.1400 189,833 +0.00(+0.00%)
Jan 11, 2017 0.1300 0.1500 0.1300 0.1400 102,800 +0.00(+0.00%)
Jan 10, 2017 0.1450 0.1450 0.1250 0.1400 59,500 -0.00(-3.45%)
Jan 09, 2017 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Jan 06, 2017 0.1500 0.1500 0.1400 0.1400 258,000 -0.01(-6.67%)
Jan 05, 2017 0.1450 0.1500 0.1450 0.1500 170,050 +0.01(+3.45%)
Jan 04, 2017 0.1300 0.1500 0.1300 0.1450 132,000 +0.00(+3.57%)
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.