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 (%)
Mar 31, 2021 0.2100 0.2150 0.1850 0.2150 22,149 +0.03(+16.22%)
Mar 30, 2021 0.2000 0.2000 0.1850 0.1850 5,494 +0.01(+5.71%)
Mar 29, 2021 0.2100 0.2100 0.1750 0.1750 8,000 -0.04(-16.67%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2100 13,383 -0.01(-4.55%)
Mar 23, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 18, 2021 0.2250 0.2250 0.2250 0.2250 32,750 +0.02(+7.14%)
Mar 17, 2021 0.2150 0.2150 0.2100 0.2100 34,000 -0.01(-4.55%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Mar 15, 2021 0.2250 0.2250 0.2150 0.2200 17,500 -0.01(-4.35%)
Mar 12, 2021 0.2350 0.2350 0.2300 0.2300 17,033 -0.02(-9.80%)
Mar 11, 2021 0.2600 0.2600 0.2550 0.2550 10,652 +0.01(+2.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 09, 2021 0.2600 0.2600 0.2450 0.2500 27,603 +0.01(+2.04%)
Mar 08, 2021 0.2450 0.2450 0.2450 0.2450 6,652 +0.02(+11.36%)
Mar 05, 2021 0.2250 0.2250 0.2200 0.2200 20,999 -0.02(-10.20%)
Mar 04, 2021 0.2450 0.2450 0.2450 150 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.2450 0.2450 8,500 +0.01(+2.08%)
Mar 02, 2021 0.2250 0.2400 0.2250 0.2400 48,150 +0.00(+0.00%)
Mar 01, 2021 0.2350 0.2400 0.2350 0.2400 40,199 -0.01(-4.00%)
Feb 26, 2021 0.2350 0.2500 0.2350 0.2500 115,000 -0.01(-3.85%)
Feb 25, 2021 0.2950 0.2950 0.2450 0.2600 35,556 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2600 0.2600 32,600 +0.00(+0.00%)
Feb 23, 2021 0.2950 0.2950 0.2400 0.2600 178,321 -0.02(-7.14%)
Feb 22, 2021 0.2950 0.2950 0.2800 0.2800 37,641 +0.03(+9.80%)
Feb 19, 2021 0.2550 0.2550 0.2550 0.2550 2,500 -0.02(-5.56%)
Feb 18, 2021 0.2600 0.2700 0.2500 0.2700 33,200 +0.01(+3.85%)
Feb 17, 2021 0.2800 0.2800 0.2600 0.2600 11,350 -0.02(-5.45%)
Feb 16, 2021 0.2900 0.2950 0.2750 0.2750 20,616 +0.01(+1.85%)
Feb 11, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 10, 2021 0.2450 0.2750 0.2450 0.2650 13,291 -0.01(-3.64%)
Feb 09, 2021 0.2700 0.2750 0.2700 0.2750 36,500 +0.01(+1.85%)
Feb 08, 2021 0.2650 0.2750 0.2650 0.2700 35,191 +0.01(+1.89%)
Feb 05, 2021 0.2650 0.2700 0.2450 0.2650 17,000 +0.02(+8.16%)
Feb 04, 2021 0.2800 0.2800 0.2450 0.2450 16,300 -0.02(-5.77%)
Feb 03, 2021 0.2700 0.2700 0.2600 0.2600 3,850 -0.03(-10.34%)
Feb 02, 2021 0.2500 0.2900 0.2500 0.2900 8,600 +0.03(+11.54%)
Feb 01, 2021 0.2900 0.3000 0.2500 0.2600 222,893 -0.01(-3.70%)
Jan 29, 2021 0.2700 0.2700 0.2650 0.2700 25,666 +0.02(+8.00%)
Jan 28, 2021 0.2700 0.2700 0.2500 0.2500 18,100 -0.02(-7.41%)
Jan 27, 2021 0.2350 0.2700 0.2300 0.2700 69,748 +0.02(+8.00%)
Jan 26, 2021 0.2500 0.2600 0.2500 0.2500 10,200 -0.01(-3.85%)
Jan 25, 2021 0.2400 0.2600 0.2400 0.2600 12,125 +0.02(+8.33%)
Jan 22, 2021 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Jan 21, 2021 0.2550 0.2550 0.2500 0.2500 6,000 +0.01(+2.04%)
Jan 20, 2021 0.2350 0.2450 0.2350 0.2450 14,000 +0.02(+8.89%)
Jan 19, 2021 0.2250 0.2250 0.2250 250 +0.00(+0.00%)
Jan 18, 2021 0.2300 0.2300 0.2200 0.2250 82,400 +0.01(+2.27%)
Jan 15, 2021 0.2500 0.2500 0.2200 0.2200 26,000 -0.04(-13.73%)
Jan 14, 2021 0.2600 0.2600 0.2550 0.2550 16,750 +0.01(+2.00%)
Jan 13, 2021 0.2600 0.2600 0.2500 0.2500 4,060 -0.02(-5.66%)
Jan 12, 2021 0.2700 0.2800 0.2600 0.2650 8,875 +0.01(+1.92%)
Jan 11, 2021 0.2350 0.2600 0.2200 0.2600 30,300 +0.04(+18.18%)
Jan 08, 2021 0.2900 0.2900 0.2200 0.2200 9,605 -0.01(-6.38%)
Jan 07, 2021 0.2850 0.2850 0.2350 0.2350 11,200 -0.04(-14.55%)
Jan 06, 2021 0.2700 0.2750 0.2700 0.2750 12,650 -0.02(-8.33%)
Jan 05, 2021 0.2700 0.3000 0.2100 0.3000 109,977 +0.03(+11.11%)
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.