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 (%)
Feb 28, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 19,600 +0.01(+3.45%)
Feb 26, 2018 0.1550 0.1550 0.1450 0.1450 25,960 -0.01(-6.45%)
Feb 21, 2018 0.1550 0.1550 0.1550 150 -0.01(-3.13%)
Feb 20, 2018 0.1600 0.1700 0.1600 0.1600 33,000 -0.02(-13.51%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 14, 2018 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Feb 13, 2018 0.1550 0.1600 0.1550 0.1600 64,250 +0.01(+3.23%)
Feb 12, 2018 0.1500 0.1550 0.1500 0.1550 102,000 +0.01(+3.33%)
Feb 09, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 08, 2018 0.1550 0.1550 0.1350 0.1450 47,000 -0.01(-3.33%)
Feb 07, 2018 0.1500 0.1500 0.1500 0.1500 2,638 -0.01(-3.23%)
Feb 06, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Feb 02, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 29, 2018 0.1600 0.1600 0.1600 166 +0.01(+6.67%)
Jan 26, 2018 0.1600 0.1600 0.1500 0.1500 6,000 -0.02(-11.76%)
Jan 25, 2018 0.1700 0.1700 0.1550 0.1700 28,000 -0.00(-2.86%)
Jan 24, 2018 0.1500 0.1750 0.1500 0.1750 84,233 +0.02(+12.90%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jan 22, 2018 0.1550 0.1600 0.1550 0.1600 2,500 +0.02(+14.29%)
Jan 18, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 17, 2018 0.1500 0.1500 0.1450 0.1450 9,500 -0.01(-6.45%)
Jan 16, 2018 0.1400 0.1550 0.1400 0.1550 30,950 +0.01(+6.90%)
Jan 15, 2018 0.1400 0.1450 0.1400 0.1450 6,000 -0.01(-3.33%)
Jan 12, 2018 0.1400 0.1500 0.1400 0.1500 3,166 +0.01(+7.14%)
Jan 11, 2018 0.1600 0.1600 0.1400 0.1400 15,666 -0.01(-9.68%)
Jan 10, 2018 0.1400 0.1550 0.1400 0.1550 16,800 +0.00(+0.00%)
Jan 08, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 05, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1550 0.1400 0.1550 4,650 +0.01(+3.33%)
Jan 03, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 02, 2018 0.1450 0.1500 0.1350 0.1500 16,200 +0.01(+7.14%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2017 0.1400 0.1450 0.1400 0.1450 4,000 -0.01(-3.33%)
Dec 27, 2017 0.1450 0.1550 0.1300 0.1500 42,881 +0.01(+3.45%)
Dec 22, 2017 0.1450 0.1450 0.1450 0.1450 3,950 +0.00(+0.00%)
Dec 21, 2017 0.1400 0.1450 0.1400 0.1450 2,000 +0.01(+11.54%)
Dec 20, 2017 0.1350 0.1600 0.1300 0.1300 6,500 -0.03(-18.75%)
Dec 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 15, 2017 0.1500 0.1550 0.1500 0.1550 22,200 +0.02(+14.81%)
Dec 14, 2017 0.1350 0.1400 0.1250 0.1350 13,000 -0.01(-10.00%)
Dec 13, 2017 0.1500 0.1600 0.1500 0.1500 35,540 +0.00(+0.00%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 07, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Dec 06, 2017 0.1300 0.1300 0.1250 0.1300 47,000 +0.00(+0.00%)
Dec 05, 2017 0.1350 0.1350 0.1300 0.1300 35,333 -0.01(-7.14%)
Dec 04, 2017 0.1350 0.1400 0.1350 0.1400 24,650 -0.01(-6.67%)
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.