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 (%)
Apr 30, 2019 0.0900 0.1050 0.0900 0.0900 13,500 -0.02(-18.18%)
Apr 25, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Apr 10, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 09, 2019 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+4.55%)
Apr 08, 2019 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
Apr 01, 2019 0.1100 0.1100 0.1050 0.1050 52,000 +0.00(+5.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 20,999 -0.01(-9.09%)
Mar 28, 2019 0.1000 0.1100 0.1000 0.1100 22,000 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1100 0.1000 0.1100 13,900 -0.01(-4.35%)
Mar 26, 2019 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+9.52%)
Mar 22, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 15, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Mar 12, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Mar 08, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 07, 2019 0.1100 0.1150 0.1100 0.1150 10,065 +0.01(+4.55%)
Mar 06, 2019 0.1100 0.1100 0.1100 0.1100 16,000 -0.01(-8.33%)
Mar 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 01, 2019 0.1250 0.1250 0.1200 0.1200 6,065 -0.01(-4.00%)
Feb 28, 2019 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Feb 27, 2019 0.1300 0.1300 0.1200 0.1300 80,000 +0.01(+4.00%)
Feb 26, 2019 0.1300 0.1300 0.1250 0.1250 5,000 +0.00(+0.00%)
Feb 25, 2019 0.1300 0.1300 0.1250 0.1250 79,000 -0.02(-16.67%)
Feb 22, 2019 0.1300 0.1500 0.1300 0.1500 71,950 +0.03(+25.00%)
Feb 21, 2019 0.1200 0.1200 0.1200 105 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 26,000 -0.01(-7.69%)
Feb 19, 2019 0.1300 0.1300 0.1300 0.1300 6,441 +0.00(+0.00%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 12, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Feb 08, 2019 0.1300 0.1300 0.1300 0.1300 39,000 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 04, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Feb 01, 2019 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Jan 31, 2019 0.1150 0.1250 0.1150 0.1250 17,000 +0.00(+0.00%)
Jan 30, 2019 0.1150 0.1250 0.1150 0.1250 10,200 +0.01(+13.64%)
Jan 29, 2019 0.1250 0.1250 0.1100 0.1100 68,000 -0.01(-4.35%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 26,800 +0.00(+0.00%)
Jan 25, 2019 0.1150 0.1150 0.1150 0.1150 732 -0.01(-8.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 15, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Jan 14, 2019 0.1200 0.1200 0.1200 0.1200 26,000 +0.01(+14.29%)
Jan 11, 2019 0.1150 0.1150 0.1050 0.1050 50,300 -0.01(-8.70%)
Jan 09, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Jan 08, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jan 07, 2019 0.1200 0.1200 0.1200 66 +0.00(+0.00%)
Jan 04, 2019 0.1250 0.1300 0.1200 0.1200 73,233 +0.02(+20.00%)
Jan 03, 2019 0.1000 0.1250 0.1000 0.1000 21,000 -0.02(-20.00%)
Jan 02, 2019 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+8.70%)
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%)
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%)
Sep 04, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 30, 2018 0.1500 0.1500 0.1500 66 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+11.11%)
Aug 28, 2018 0.1350 0.1350 0.1350 0.1350 5,365 +0.00(+0.00%)
Aug 27, 2018 0.1350 0.1350 0.1350 0.1350 2,232 -0.01(-10.00%)
Aug 24, 2018 0.1400 0.1500 0.1400 0.1500 10,499 +0.03(+25.00%)
Aug 23, 2018 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Aug 21, 2018 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Aug 20, 2018 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Aug 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 15, 2018 0.1550 0.1550 0.1500 0.1500 80,500 -0.01(-3.23%)
Aug 10, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 09, 2018 0.1550 0.1550 0.1550 0.1550 2,332 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Aug 02, 2018 0.1650 0.1650 0.1550 0.1550 7,000 +0.00(+0.00%)
Aug 01, 2018 0.1550 0.1550 0.1550 0.1550 574,066 +0.00(+0.00%)
Jul 31, 2018 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Jul 30, 2018 333 +0.00(+0.00%)
Jul 27, 2018 0.1550 0.1550 0.1550 0.1550 1,943 +0.00(+0.00%)
Jul 26, 2018 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Jul 25, 2018 0.1550 0.1550 0.1550 0.1550 45,000 +0.00(+0.00%)
Jul 24, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Jul 19, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1600 0.1550 12,000 -0.01(-3.13%)
Jul 17, 2018 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jul 16, 2018 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-8.57%)
Jul 13, 2018 0.1750 0.1750 0.1750 0.1750 1,150 +0.01(+6.06%)
Jul 12, 2018 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jul 11, 2018 0.1550 0.1650 0.1550 0.1650 13,000 +0.01(+3.13%)
Jul 05, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 27, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 26, 2018 0.1600 0.1700 0.1600 0.1700 9,350 +0.02(+9.68%)
Jun 22, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 21, 2018 0.1600 0.1600 0.1550 0.1600 102,000 +0.00(+0.00%)
Jun 19, 2018 0.1600 0.1600 0.1600 333 +0.01(+3.23%)
Jun 18, 2018 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Jun 12, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 11, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Jun 08, 2018 0.1550 0.1600 0.1550 0.1550 26,500 +0.00(+0.00%)
Jun 06, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 05, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Jun 04, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 29, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 25, 2018 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
May 24, 2018 0.1750 0.1750 0.1750 0.1750 2,500 +0.02(+12.90%)
May 22, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 18, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 17, 2018 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-3.13%)
May 15, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2018 0.1600 0.1600 0.1550 0.1600 57,800 +0.01(+3.23%)
May 09, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 04, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 02, 2018 0.1650 0.1650 0.1650 551 +0.01(+3.13%)
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.