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: 10:14 AM EDT, May 22, 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 (%)
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%)
Sep 01, 2020 0.1750 0.2000 0.1750 0.2000 221,479 +0.05(+29.03%)
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%)
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.