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, 2020 0.1000 0.1000 0.0900 0.1000 51,715 +0.00(+0.00%)
Feb 27, 2020 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Feb 26, 2020 0.1050 0.1050 0.1050 0.1050 14,500 -0.02(-16.00%)
Feb 25, 2020 0.1050 0.1250 0.1000 0.1250 33,600 +0.02(+19.05%)
Feb 24, 2020 0.0950 0.1050 0.0950 0.1050 63,050 +0.02(+23.53%)
Feb 19, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 18, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 13, 2020 0.0850 0.0900 0.0850 0.0900 20,556 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2020 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Feb 06, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Feb 05, 2020 0.0900 0.1000 0.0900 0.1000 31,960 +0.01(+11.11%)
Feb 04, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.0950 0.0900 0.0900 39,667 -0.01(-10.00%)
Jan 31, 2020 0.1000 0.1000 0.1000 167 +0.00(+0.00%)
Jan 30, 2020 0.1050 0.1050 0.1000 0.1000 22,500 +0.00(+0.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Jan 27, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 22, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jan 20, 2020 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Jan 16, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2020 0.1000 0.1000 0.0800 0.0800 32,500 -0.02(-20.00%)
Jan 10, 2020 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Jan 09, 2020 0.1000 0.1000 0.1000 0.1000 49,500 -0.00(-4.76%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 30, 2019 0.1000 0.1000 0.0900 0.0900 18,967 +0.00(+0.00%)
Dec 27, 2019 0.0900 0.0900 0.0900 0.0900 100,614 -0.01(-10.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 11,098 +0.01(+11.11%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 35,666 +0.00(+5.88%)
Dec 19, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Dec 18, 2019 0.0900 0.0900 0.0800 0.0800 233,142 +0.00(+0.00%)
Dec 16, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 13, 2019 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-15.00%)
Dec 12, 2019 0.1000 0.1000 0.1000 0.1000 16,555 +0.01(+11.11%)
Dec 11, 2019 0.0850 0.0900 0.0850 0.0900 30,133 +0.00(+5.88%)
Dec 10, 2019 0.0800 0.0850 0.0800 0.0850 12,500 +0.00(+0.00%)
Dec 06, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 05, 2019 0.0850 0.0900 0.0850 0.0900 13,665 +0.00(+5.88%)
Dec 04, 2019 0.0800 0.0850 0.0800 0.0850 8,333 -0.01(-10.53%)
Dec 03, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
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.