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 (%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 28, 2018 0.1050 0.1250 0.1050 0.1100 16,059 -0.01(-4.35%)
Dec 27, 2018 0.1150 0.1150 0.1000 0.1150 35,000 +0.00(+0.00%)
Dec 21, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 20, 2018 0.1150 0.1150 0.1150 0.1150 5,005 +0.03(+27.78%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.1050 0.0900 0.0900 35,000 -0.01(-5.26%)
Dec 13, 2018 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Dec 12, 2018 0.0950 0.0950 0.0750 0.0950 31,834 +0.00(+0.00%)
Dec 11, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1100 0.0950 0.0950 22,500 -0.01(-9.52%)
Dec 07, 2018 0.1100 0.1100 0.1000 0.1050 15,500 +0.00(+5.00%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1000 15,200 -0.01(-9.09%)
Dec 05, 2018 0.1000 0.1100 0.1000 0.1100 19,000 +0.01(+10.00%)
Dec 04, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Dec 03, 2018 0.1050 0.1050 0.1050 299 +0.00(+0.00%)
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%)
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.