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 (%)
Oct 31, 2019 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 33 +0.00(+0.00%)
Oct 29, 2019 0.0900 0.1000 0.0900 0.1000 12,500 +0.00(+0.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0.1000 10,499 +0.02(+25.00%)
Oct 25, 2019 0.1000 0.1000 0.0800 0.0800 11,000 -0.01(-11.11%)
Oct 24, 2019 0.1000 0.1000 0.0900 0.0900 20,999 -0.01(-5.26%)
Oct 21, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 18, 2019 0.0750 0.1050 0.0750 0.1000 23,800 +0.01(+5.26%)
Oct 16, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 15, 2019 0.0800 0.0800 0.0800 0.0800 18,983 +0.00(+0.00%)
Oct 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 10, 2019 0.0850 0.1100 0.0800 0.0850 22,000 -0.01(-15.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 2,395 -0.01(-4.55%)
Sep 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 25, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 18, 2019 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Sep 17, 2019 0.1050 0.1050 0.1050 0.1050 120,300 -0.01(-4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 12, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Sep 11, 2019 0.1050 0.1050 0.1050 0.1050 10,525 -0.01(-8.70%)
Sep 10, 2019 0.1150 0.1150 0.1150 0.1150 8,000 +0.01(+9.52%)
Sep 09, 2019 0.1100 0.1100 0.1050 0.1050 7,609 -0.01(-4.55%)
Sep 06, 2019 0.1150 0.1150 0.1100 0.1100 9,800 -0.01(-4.35%)
Sep 05, 2019 0.1150 0.1250 0.1150 0.1150 48,000 -0.01(-8.00%)
Sep 04, 2019 0.1300 0.1300 0.1200 0.1250 21,833 -0.01(-3.85%)
Sep 03, 2019 0.1250 0.1300 0.1250 0.1300 63,169 +0.00(+0.00%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 28, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 27, 2019 0.1100 0.1200 0.1100 0.1100 25,998 -0.01(-8.33%)
Aug 26, 2019 0.1200 0.1200 0.1100 0.1200 13,500 +0.00(+0.00%)
Aug 23, 2019 0.1100 0.1250 0.1050 0.1200 49,000 +0.00(+4.35%)
Aug 22, 2019 0.1150 0.1150 0.1150 0.1150 49,000 -0.01(-8.00%)
Aug 21, 2019 0.1250 0.1300 0.1250 0.1250 68,000 +0.01(+4.17%)
Aug 20, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Aug 19, 2019 0.1100 0.1250 0.1000 0.1250 30,500 +0.02(+19.05%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 14, 2019 0.1000 0.1100 0.1000 0.1100 27,023 +0.01(+10.00%)
Aug 13, 2019 0.1150 0.1150 0.1000 0.1000 37,510 -0.00(-4.76%)
Aug 12, 2019 0.1050 0.1100 0.1050 0.1050 111,590 -0.01(-8.70%)
Aug 08, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 07, 2019 0.1250 0.1350 0.1150 0.1150 296,600 -0.01(-8.00%)
Aug 06, 2019 0.1200 0.1250 0.1000 0.1250 165,100 +0.02(+25.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.