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 (%)
Aug 31, 2020 0.1650 0.1700 0.1550 0.1550 135,766 -0.01(-3.13%)
Aug 28, 2020 0.1550 0.1650 0.1550 0.1600 56,155 +0.01(+3.23%)
Aug 27, 2020 0.1600 0.1600 0.1450 0.1550 197,784 +0.01(+6.90%)
Aug 26, 2020 0.1600 0.1600 0.1450 0.1450 36,547 -0.02(-12.12%)
Aug 25, 2020 0.1750 0.1750 0.1650 0.1650 14,831 -0.01(-8.33%)
Aug 24, 2020 0.1800 0.1800 0.1800 0.1800 3,553 -0.01(-5.26%)
Aug 21, 2020 0.1900 0.1900 0.1900 0.1900 13,616 +0.00(+0.00%)
Aug 20, 2020 0.1900 0.1900 0.1900 0.1900 10,750 +0.00(+0.00%)
Aug 19, 2020 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Aug 18, 2020 0.1800 0.1900 0.1800 0.1900 7,500 +0.00(+0.00%)
Aug 17, 2020 0.1950 0.1950 0.1850 0.1900 19,500 +0.00(+0.00%)
Aug 14, 2020 0.1900 0.1900 0.1900 0.1900 34,295 +0.01(+5.56%)
Aug 13, 2020 0.1750 0.1800 0.1750 0.1800 9,500 +0.01(+2.86%)
Aug 12, 2020 0.1750 0.1750 0.1700 0.1750 2,000 +0.00(+2.94%)
Aug 11, 2020 0.1900 0.1900 0.1650 0.1700 50,817 -0.02(-10.53%)
Aug 10, 2020 0.1950 0.1950 0.1850 0.1900 54,600 +0.01(+5.56%)
Aug 07, 2020 0.1850 0.1900 0.1750 0.1800 35,476 +0.00(+0.00%)
Aug 06, 2020 0.2200 0.2200 0.1800 0.1800 126,103 -0.02(-10.00%)
Aug 05, 2020 0.1800 0.2000 0.1800 0.2000 186,441 +0.02(+11.11%)
Aug 04, 2020 0.1750 0.1800 0.1700 0.1800 46,500 +0.01(+9.09%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 30, 2020 0.1700 0.1700 0.1650 0.1650 7,882 -0.01(-5.71%)
Jul 29, 2020 0.1700 0.1800 0.1700 0.1750 43,700 +0.00(+2.94%)
Jul 28, 2020 0.1800 0.1800 0.1650 0.1700 35,000 -0.00(-2.86%)
Jul 27, 2020 0.1800 0.1850 0.1700 0.1750 62,884 -0.01(-2.78%)
Jul 24, 2020 0.1650 0.1850 0.1650 0.1800 134,376 +0.01(+9.09%)
Jul 23, 2020 0.1950 0.2000 0.1650 0.1650 110,641 -0.04(-17.50%)
Jul 22, 2020 0.2000 0.2000 0.1800 0.2000 111,653 +0.01(+2.56%)
Jul 21, 2020 0.1900 0.2000 0.1850 0.1950 129,969 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.1950 0.1950 0.1950 20,500 -0.01(-2.50%)
Jul 17, 2020 0.1700 0.2000 0.1700 0.2000 122,300 +0.03(+17.65%)
Jul 16, 2020 0.1700 0.1700 0.1650 0.1700 34,500 +0.01(+6.25%)
Jul 15, 2020 0.1600 0.1600 0.1600 0.1600 20,083 -0.01(-3.03%)
Jul 14, 2020 0.1600 0.1650 0.1550 0.1650 210,947 +0.02(+10.00%)
Jul 13, 2020 0.1400 0.1500 0.1200 0.1500 216,216 +0.01(+11.11%)
Jul 10, 2020 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Jul 09, 2020 0.1400 0.1400 0.1350 0.1350 65,500 -0.01(-3.57%)
Jul 08, 2020 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Jul 07, 2020 0.1300 0.1400 0.1300 0.1400 12,950 +0.01(+7.69%)
Jul 06, 2020 0.1400 0.1400 0.1300 0.1300 35,233 -0.03(-18.75%)
Jul 03, 2020 0.1600 0.1600 0.1600 96 +0.00(+0.00%)
Jul 02, 2020 0.1450 0.1600 0.1450 0.1600 2,111 +0.00(+0.00%)
Jun 30, 2020 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jun 29, 2020 0.1550 0.1550 0.1300 0.1300 21,519 +0.00(+0.00%)
Jun 26, 2020 0.1250 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
Jun 25, 2020 0.1350 0.1350 0.1250 0.1300 17,019 -0.02(-13.33%)
Jun 24, 2020 0.1500 0.1500 0.1500 499 +0.00(+0.00%)
Jun 23, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Jun 22, 2020 0.1400 0.1500 0.1350 0.1350 36,733 +0.01(+3.85%)
Jun 16, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 15, 2020 0.1500 0.1500 0.1400 0.1400 13,000 -0.00(-3.45%)
Jun 12, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Jun 08, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jun 05, 2020 0.1450 0.1450 0.1150 0.1300 107,100 -0.01(-10.34%)
Jun 04, 2020 0.1450 0.1450 0.1450 0.1450 700 -0.01(-3.33%)
Jun 03, 2020 0.1500 0.1500 0.1500 0.1500 186,500 +0.00(+0.00%)
Jun 02, 2020 0.1400 0.1500 0.1400 0.1500 80,017 +0.02(+20.00%)
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.