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: 12:38 PM EDT, May 16, 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 (%)
Nov 29, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 28, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-13.04%)
Nov 27, 2018 0.1050 0.1150 0.1000 0.1150 31,500 +0.01(+4.55%)
Nov 22, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 21, 2018 0.1150 0.1200 0.1150 0.1200 97,333 +0.00(+4.35%)
Nov 19, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Nov 16, 2018 0.1050 0.1050 0.1050 0.1050 13,000 -0.01(-4.55%)
Nov 14, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 13, 2018 0.1150 0.1150 0.1150 0.1150 35,000 -0.01(-8.00%)
Nov 12, 2018 0.1150 0.1250 0.1150 0.1250 4,000 +0.02(+19.05%)
Nov 08, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 06, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 01, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 31, 2018 0.1200 0.1200 0.1150 0.1200 17,500 +0.01(+9.09%)
Oct 30, 2018 0.1200 0.1200 0.1100 0.1100 5,500 -0.01(-12.00%)
Oct 26, 2018 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0.1000 1,033 -0.00(-4.76%)
Oct 24, 2018 0.1100 0.1100 0.0900 0.1050 98,500 -0.01(-4.55%)
Oct 23, 2018 0.1200 0.1200 0.1100 0.1100 29,000 +0.00(+0.00%)
Oct 22, 2018 0.1150 0.1250 0.1100 0.1100 49,000 -0.01(-4.35%)
Oct 19, 2018 0.1200 0.1200 0.1150 0.1150 101,000 -0.00(-4.17%)
Oct 18, 2018 0.1200 0.1200 0.1150 0.1200 75,000 -0.02(-11.11%)
Oct 17, 2018 0.1200 0.1350 0.1200 0.1350 23,000 +0.00(+0.00%)
Oct 16, 2018 0.1250 0.1350 0.1150 0.1350 63,000 +0.01(+8.00%)
Oct 15, 2018 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-3.85%)
Oct 12, 2018 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Oct 11, 2018 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Oct 09, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 03, 2018 0.1400 0.1500 0.1150 0.1150 43,527 +0.00(+0.00%)
Oct 02, 2018 0.1250 0.1250 0.1150 0.1150 21,500 +0.01(+4.55%)
Oct 01, 2018 0.1100 0.1250 0.1100 0.1100 20,500 -0.01(-8.33%)
Sep 28, 2018 0.1200 0.1200 0.1200 0.1200 30,632 +0.00(+0.00%)
Sep 27, 2018 0.1200 0.1200 0.1200 0.1200 23,000 -0.01(-7.69%)
Sep 26, 2018 0.1250 0.1300 0.1250 0.1300 8,500 +0.00(+0.00%)
Sep 25, 2018 0.1350 0.1350 0.1300 0.1300 27,100 +0.00(+0.00%)
Sep 24, 2018 0.1300 0.1300 0.1300 99 +0.00(+0.00%)
Sep 21, 2018 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Sep 20, 2018 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Sep 19, 2018 0.1300 0.1450 0.1300 0.1400 10,433 +0.01(+7.69%)
Sep 18, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 7,700 +0.00(+0.00%)
Sep 14, 2018 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-10.34%)
Sep 12, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Sep 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Sep 06, 2018 0.1300 0.1450 0.1300 0.1450 22,671 +0.01(+7.41%)
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.