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 -0.0050 (-5.88%)
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 (%)
Nov 30, 2020 0.1950 0.2300 0.1900 0.2300 149,350 +0.05(+24.32%)
Nov 27, 2020 0.1900 0.1900 0.1850 0.1850 197,400 -0.02(-11.90%)
Nov 26, 2020 0.2100 0.2100 0.2100 0.2100 67,000 +0.04(+23.53%)
Nov 25, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Nov 24, 2020 0.1700 0.1700 0.1700 0.1700 9,253 -0.00(-2.86%)
Nov 23, 2020 0.1700 0.1750 0.1700 0.1750 36,250 +0.00(+2.94%)
Nov 20, 2020 0.1700 0.1700 0.1700 0.1700 6,350 -0.00(-2.86%)
Nov 19, 2020 0.1850 0.1900 0.1750 0.1750 23,600 -0.01(-2.78%)
Nov 18, 2020 0.1750 0.1800 0.1750 0.1800 26,166 -0.02(-7.69%)
Nov 17, 2020 0.1950 0.2000 0.1950 0.1950 45,655 -0.01(-2.50%)
Nov 16, 2020 0.2050 0.2050 0.2000 0.2000 26,000 -0.01(-4.76%)
Nov 13, 2020 0.2100 0.2100 0.2100 0.2100 36,000 -0.03(-12.50%)
Nov 12, 2020 0.2400 0.2400 0.2400 330 +0.00(+0.00%)
Nov 11, 2020 0.2350 0.2400 0.2200 0.2400 31,696 +0.01(+4.35%)
Nov 10, 2020 0.2300 0.2300 0.2300 0.2300 12,995 +0.02(+9.52%)
Nov 09, 2020 0.2250 0.2250 0.2100 0.2100 8,500 -0.02(-10.64%)
Nov 06, 2020 0.2100 0.2350 0.2100 0.2350 18,300 +0.00(+0.00%)
Nov 05, 2020 0.2350 0.2350 0.2300 0.2350 7,200 -0.01(-4.08%)
Nov 04, 2020 0.2450 0.2450 0.2450 0.2450 2,600 +0.04(+16.67%)
Nov 03, 2020 0.2200 0.2200 0.2000 0.2100 25,500 +0.00(+0.00%)
Nov 02, 2020 0.2000 0.2100 0.2000 0.2100 79,550 -0.01(-4.55%)
Oct 30, 2020 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Oct 29, 2020 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Oct 28, 2020 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Oct 27, 2020 0.2300 0.2300 0.2300 0.2300 38,141 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0.2300 9,950 -0.01(-4.17%)
Oct 23, 2020 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+4.35%)
Oct 22, 2020 0.2300 0.2450 0.2300 0.2300 27,500 -0.02(-8.00%)
Oct 21, 2020 0.2500 0.2500 0.2500 0.2500 8,000 -0.02(-5.66%)
Oct 20, 2020 0.2350 0.2650 0.2350 0.2650 112,604 +0.01(+1.92%)
Oct 19, 2020 0.2800 0.2800 0.2600 0.2600 18,556 -0.01(-3.70%)
Oct 16, 2020 0.2500 0.2700 0.2450 0.2700 206,226 +0.03(+10.20%)
Oct 15, 2020 0.2550 0.2550 0.2450 0.2450 74,748 -0.01(-2.00%)
Oct 14, 2020 0.2250 0.2600 0.2250 0.2500 219,344 +0.04(+19.05%)
Oct 13, 2020 0.2000 0.2100 0.1900 0.2100 102,830 +0.01(+2.44%)
Oct 09, 2020 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 08, 2020 0.2050 0.2050 0.1900 0.2000 50,308 +0.01(+2.56%)
Oct 07, 2020 0.1850 0.2100 0.1850 0.1950 141,500 +0.02(+14.71%)
Oct 06, 2020 0.1850 0.1850 0.1700 0.1700 17,125 -0.01(-8.11%)
Oct 05, 2020 0.1850 0.1850 0.1750 0.1850 68,000 +0.01(+8.82%)
Oct 02, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 01, 2020 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Sep 30, 2020 0.1700 0.1700 0.1700 0.1700 25,053 -0.00(-2.86%)
Sep 28, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 25, 2020 0.1700 0.1750 0.1700 0.1750 10,558 +0.01(+9.37%)
Sep 24, 2020 0.1600 0.1600 0.1600 0.1600 525 +0.00(+0.00%)
Sep 23, 2020 0.1850 0.1850 0.1550 0.1600 45,549 -0.04(-17.95%)
Sep 22, 2020 0.1950 0.1950 0.1950 0.1950 4,000 -0.02(-9.30%)
Sep 21, 2020 0.2200 0.2200 0.2150 0.2150 4,000 -0.01(-4.44%)
Sep 18, 2020 0.2100 0.2250 0.2100 0.2250 21,654 +0.01(+4.65%)
Sep 17, 2020 0.2200 0.2200 0.2150 0.2150 51,000 -0.01(-2.27%)
Sep 16, 2020 0.2350 0.2350 0.2200 0.2200 78,540 -0.01(-6.38%)
Sep 15, 2020 0.2400 0.2400 0.2300 0.2350 49,966 -0.01(-4.08%)
Sep 14, 2020 0.2150 0.2450 0.2150 0.2450 77,596 +0.04(+16.67%)
Sep 10, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 09, 2020 0.2000 0.2000 0.2000 0.2000 17,750 -0.01(-4.76%)
Sep 08, 2020 0.1800 0.2100 0.1800 0.2100 50,000 +0.04(+27.27%)
Sep 04, 2020 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Sep 03, 2020 0.1900 0.1900 0.1900 0.1900 532 +0.00(+0.00%)
Sep 02, 2020 0.2000 0.2000 0.1900 0.1900 115,850 -0.01(-5.00%)
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.