Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Range Res Ltd (TSV: SNG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 30, 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 27, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 26, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Nov 22, 2013 0.1050 0.1050 0.1050 0 -0.04(-30.00%)
Nov 21, 2013 0.1500 0.1500 0.1500 0.1500 1,499 +0.03(+25.00%)
Nov 18, 2013 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 15, 2013 0.1200 0.1200 0.1150 0.1150 4,000 +0.00(+0.00%)
Nov 14, 2013 0.1150 0.1150 0.1150 0.1150 3,332 -0.03(-20.69%)
Nov 12, 2013 0.1400 0.1500 0.1400 0.1450 59,833 +0.03(+26.09%)
Nov 08, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 07, 2013 0.1150 0.1150 0.1150 0.1150 16,000 -0.01(-8.00%)
Nov 06, 2013 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+13.64%)
Nov 05, 2013 0.1100 0.1100 0.1100 0.1100 11,333 +0.00(+0.00%)
Nov 04, 2013 0.1400 0.1400 0.1100 0.1100 78,631 -0.02(-15.38%)
Oct 30, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 29, 2013 0.1150 0.1150 0.1150 0.1150 5,331 -0.00(-4.17%)
Oct 28, 2013 0.1200 0.1200 0.1200 0.1200 2,465 -0.02(-14.29%)
Oct 23, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 21, 2013 0.1400 0.1400 0.1400 233 +0.02(+16.67%)
Oct 18, 2013 0.1200 0.1200 0.1200 0.1200 5,666 +0.01(+14.29%)
Oct 17, 2013 0.1050 0.1050 0.1050 0.1050 80,666 -0.01(-4.55%)
Oct 15, 2013 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 11, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 09, 2013 0.1050 0.1200 0.1050 0.1200 20,369 +0.02(+20.00%)
Oct 08, 2013 0.1300 0.1300 0.1000 0.1000 162,001 -0.02(-16.67%)
Oct 07, 2013 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Oct 04, 2013 0.1100 0.1150 0.1100 0.1150 14,500 -0.00(-4.17%)
Oct 02, 2013 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 01, 2013 0.1350 0.1350 0.1350 0.1350 19,792 +0.00(+0.00%)
Sep 27, 2013 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Sep 26, 2013 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-3.57%)
Sep 25, 2013 0.1500 0.1500 0.1400 0.1400 6,666 -0.01(-6.67%)
Sep 24, 2013 0.1500 0.1500 0.1500 0.1500 2,700 -0.01(-6.25%)
Sep 19, 2013 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 17, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2013 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 12, 2013 0.1600 0.1600 0.1600 0.1600 6,665 +0.00(+0.00%)
Sep 11, 2013 0.1600 0.1600 0.1600 0.1600 10,666 +0.00(+0.00%)
Sep 10, 2013 0.1850 0.1850 0.1600 0.1600 31,666 -0.02(-13.51%)
Sep 09, 2013 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Sep 06, 2013 0.1850 0.1850 0.1850 0.1850 11,533 -0.02(-7.50%)
Sep 03, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 30, 2013 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Aug 29, 2013 0.1750 0.1750 0.1750 0.1750 2,133 +0.00(+0.00%)
Aug 28, 2013 0.1800 0.1800 0.1750 0.1750 11,500 -0.03(-12.50%)
Aug 26, 2013 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 23, 2013 0.1750 0.2000 0.1750 0.1900 321,232 +0.02(+11.76%)
Aug 22, 2013 0.1600 0.1700 0.1600 0.1700 9,500 +0.01(+6.25%)
Aug 21, 2013 0.1600 0.1600 0.1600 0.1600 16,833 +0.02(+14.29%)
Aug 20, 2013 0.1500 0.1500 0.1400 0.1400 98,500 +0.00(+0.00%)
Aug 19, 2013 0.1600 0.1600 0.1400 0.1400 375,526 -0.02(-12.50%)
Aug 16, 2013 0.1500 0.1600 0.1500 0.1600 134,600 +0.00(+0.00%)
Aug 15, 2013 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Aug 13, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 12, 2013 0.1600 0.1600 0.1600 0.1600 15,000 +0.02(+14.29%)
Aug 09, 2013 0.1450 0.1450 0.1400 0.1400 35,000 +0.00(+0.00%)
Aug 08, 2013 0.1400 0.1400 0.1400 0.1400 49,000 +0.01(+3.70%)
Aug 07, 2013 0.1400 0.1400 0.1350 0.1350 14,067 -0.01(-3.57%)
Aug 06, 2013 0.1400 0.1400 0.1400 0.1400 2,372 +0.00(+0.00%)
Aug 01, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 31, 2013 0.1550 0.1550 0.1300 0.1300 59,473 -0.02(-16.13%)
Jul 30, 2013 0.1600 0.1600 0.1550 0.1550 38,333 -0.04(-18.42%)
Jul 29, 2013 0.1500 0.1900 0.1500 0.1900 107,334 +0.04(+26.67%)
Jul 26, 2013 0.1550 0.1550 0.1500 0.1500 8,616 +0.00(+0.00%)
Jul 25, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 24, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1500 0.1500 0.1500 3,481 +0.00(+0.00%)
Jul 22, 2013 0.1500 0.1500 0.1350 0.1500 51,857 +0.02(+15.38%)
Jul 19, 2013 0.1300 0.1450 0.1300 0.1300 54,268 +0.01(+4.00%)
Jul 18, 2013 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Jul 17, 2013 0.1300 0.1350 0.1300 0.1350 5,766 +0.01(+8.00%)
Jul 16, 2013 0.1300 0.1300 0.1250 0.1250 51,165 +0.00(+0.00%)
Jul 15, 2013 0.1250 0.1250 0.1250 0.1250 698 -0.02(-10.71%)
Jul 12, 2013 0.1400 0.1400 0.1350 0.1400 70,000 +0.02(+12.00%)
Jul 11, 2013 0.1250 0.1250 0.1250 0.1250 3,333 +0.01(+4.17%)
Jul 10, 2013 0.1150 0.1200 0.1150 0.1200 40,500 +0.01(+9.09%)
Jul 09, 2013 0.1100 0.1100 0.1100 0.1100 50,413 +0.01(+4.76%)
Jul 08, 2013 0.1050 0.1050 0.1050 0.1050 2,666 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1050 0.1000 0.1050 20,000 -0.01(-8.70%)
Jul 04, 2013 0.1100 0.1150 0.1100 0.1150 12,000 +0.02(+21.05%)
Jul 03, 2013 0.0950 0.0950 0.0950 0.0950 99 -0.01(-5.00%)
Jul 02, 2013 0.0950 0.1200 0.0950 0.1000 8,840 -0.01(-9.09%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 26, 2013 0.1350 0.1350 0.1000 0.1050 165,469 -0.03(-19.23%)
Jun 25, 2013 0.1350 0.1350 0.1300 0.1300 5,380 -0.01(-3.70%)
Jun 24, 2013 0.1400 0.1400 0.1350 0.1350 115,432 -0.01(-3.57%)
Jun 21, 2013 0.1450 0.1450 0.1400 0.1400 99,333 +0.00(+0.00%)
Jun 20, 2013 0.1600 0.1600 0.1400 0.1400 113,666 -0.03(-17.65%)
Jun 19, 2013 0.1700 0.1700 0.1700 0.1700 4,666 -0.03(-15.00%)
Jun 18, 2013 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
Jun 17, 2013 0.1800 0.1800 0.1700 0.1700 72,400 +0.00(+0.00%)
Jun 14, 2013 0.1700 0.1700 0.1700 0.1700 16,187 +0.00(+0.00%)
Jun 13, 2013 0.1700 0.1700 0.1700 0.1700 4,666 -0.03(-15.00%)
Jun 12, 2013 0.1800 0.2000 0.1800 0.2000 25,000 +0.01(+5.26%)
Jun 11, 2013 0.1900 0.1900 0.1900 0.1900 14,134 +0.03(+18.75%)
Jun 10, 2013 0.1600 0.1600 0.1600 0.1600 149 -0.03(-15.79%)
Jun 07, 2013 0.1550 0.1900 0.1550 0.1900 106,600 +0.04(+22.58%)
Jun 06, 2013 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+3.33%)
Jun 05, 2013 0.1500 0.1500 0.1500 0.1500 20,000 +0.02(+15.38%)
Jun 04, 2013 0.1300 0.1300 0.1300 0.1300 16,999 -0.01(-7.14%)
Jun 03, 2013 0.1450 0.1500 0.1250 0.1400 154,332 -0.00(-3.45%)
May 31, 2013 0.1450 0.1450 0.1450 0.1450 1,913 +0.00(+0.00%)
May 30, 2013 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
May 29, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 27, 2013 0.1500 0.1500 0.1500 0.1500 17,100 +0.01(+11.11%)
May 24, 2013 0.1350 0.1500 0.1350 0.1350 42,266 +0.00(+0.00%)
May 23, 2013 0.1500 0.1500 0.1350 0.1350 33,867 -0.01(-10.00%)
May 22, 2013 0.1500 0.1500 0.1500 0.1500 74,500 +0.02(+15.38%)
May 21, 2013 0.1300 0.1300 0.1300 0.1300 3,333 -0.01(-3.70%)
May 17, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 16, 2013 0.1400 0.1400 0.1350 0.1350 2,099 -0.01(-6.90%)
May 15, 2013 0.1500 0.1500 0.1450 0.1450 6,500 +0.00(+0.00%)
May 13, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 10, 2013 0.1500 0.1500 0.1450 0.1450 16,500 -0.01(-3.33%)
May 09, 2013 0.1450 0.1500 0.1400 0.1500 100,858 +0.01(+3.45%)
May 08, 2013 0.1400 0.1550 0.1400 0.1450 343,599 +0.00(+3.57%)
May 07, 2013 0.1400 0.1400 0.1400 0.1400 41,833 +0.00(+0.00%)
May 06, 2013 0.1400 0.1400 0.1400 0.1400 138,000 +0.00(+0.00%)
May 03, 2013 0.1400 0.1400 0.1400 0.1400 1,666 +0.00(+0.00%)
May 02, 2013 0.1600 0.1700 0.1400 0.1400 61,066 -0.02(-12.50%)
May 01, 2013 0.1600 0.1600 0.1600 0.1600 333 +0.00(+0.00%)
Apr 30, 2013 0.1600 0.1600 0.1600 0.1600 10,333 -0.02(-11.11%)
Apr 29, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 26, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 25, 2013 0.1600 0.1800 0.1600 0.1800 21,666 +0.02(+12.50%)
Apr 24, 2013 0.1600 0.1600 0.1500 0.1600 30,333 -0.02(-11.11%)
Apr 23, 2013 0.1800 0.1800 0.1800 0.1800 2,994 +0.03(+20.00%)
Apr 22, 2013 0.1500 0.1600 0.1500 0.1500 9,500 +0.01(+3.45%)
Apr 19, 2013 0.1500 0.1500 0.1400 0.1450 173,892 -0.01(-3.33%)
Apr 18, 2013 0.1550 0.1550 0.1500 0.1500 492,833 -0.01(-3.23%)
Apr 17, 2013 0.1800 0.1800 0.1550 0.1550 117,130 -0.02(-13.89%)
Apr 16, 2013 0.1800 0.1800 0.1800 0.1800 43,333 +0.01(+5.88%)
Apr 15, 2013 0.1700 0.1700 0.1700 0.1700 7,100 +0.00(+0.00%)
Apr 12, 2013 0.1850 0.1850 0.1700 0.1700 26,332 -0.01(-8.11%)
Apr 11, 2013 0.1900 0.1900 0.1850 0.1850 116,408 -0.01(-2.63%)
Apr 10, 2013 0.1900 0.1900 0.1900 0.1900 12,547 +0.00(+0.00%)
Apr 09, 2013 0.1900 0.1950 0.1900 0.1900 116,500 +0.00(+0.00%)
Apr 08, 2013 0.1900 0.1900 0.1900 0.1900 599 +0.01(+2.70%)
Apr 05, 2013 0.1850 0.1850 0.1850 0.1850 1,279 -0.01(-5.13%)
Apr 04, 2013 0.1900 0.1950 0.1900 0.1950 6,000 +0.00(+0.00%)
Apr 03, 2013 0.2000 0.2000 0.1950 0.1950 372,912 -0.01(-2.50%)
Apr 02, 2013 0.2000 0.2000 0.2000 0.2000 27,066 -0.00(-2.44%)
Apr 01, 2013 0.2000 0.2050 0.2000 0.2050 19,469 +0.00(+2.50%)
Mar 28, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 27, 2013 0.2050 0.2050 0.2050 0.2050 333 -0.03(-12.77%)
Mar 26, 2013 0.2350 0.2400 0.2350 0.2350 60,285 +0.02(+9.30%)
Mar 25, 2013 0.1950 0.2150 0.1950 0.2150 14,500 +0.02(+10.26%)
Mar 22, 2013 0.1950 0.1950 0.1950 0.1950 11,151 -0.01(-2.50%)
Mar 21, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 19, 2013 0.1850 0.2000 0.1800 0.2000 191,216 +0.01(+5.26%)
Mar 18, 2013 0.1900 0.1900 0.1900 0.1900 900 -0.01(-2.56%)
Mar 15, 2013 0.1850 0.1950 0.1850 0.1950 2,858 +0.02(+8.33%)
Mar 14, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 13, 2013 0.2000 0.2000 0.1800 0.1800 8,000 -0.02(-7.69%)
Mar 12, 2013 0.2000 0.2000 0.1950 0.1950 42,333 -0.01(-2.50%)
Mar 11, 2013 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+8.11%)
Mar 08, 2013 0.2000 0.2000 0.1850 0.1850 99,399 -0.02(-7.50%)
Mar 07, 2013 0.1700 0.2000 0.1700 0.2000 25,498 +0.00(+0.00%)
Mar 06, 2013 0.2200 0.2200 0.1550 0.2000 55,500 +0.00(+0.00%)
Mar 05, 2013 0.2300 0.2300 0.2000 0.2000 12,533 +0.00(+0.00%)
Mar 04, 2013 0.2200 0.2200 0.2000 0.2000 59,866 -0.02(-9.09%)
Mar 01, 2013 0.2250 0.2250 0.2100 0.2200 116,036 +0.00(+0.00%)
Feb 28, 2013 0.2700 0.2700 0.2200 0.2200 8,500 -0.01(-4.35%)
Feb 27, 2013 0.2350 0.2350 0.2200 0.2300 82,836 +0.01(+4.55%)
Feb 26, 2013 0.2250 0.2250 0.2200 0.2200 22,500 -0.01(-2.22%)
Feb 22, 2013 0.2350 0.2350 0.2250 0.2250 229,200 -0.01(-2.17%)
Feb 21, 2013 0.2300 0.2300 0.2300 0.2300 133 +0.00(+0.00%)
Feb 20, 2013 0.2350 0.2400 0.2300 0.2300 25,666 +0.00(+0.00%)
Feb 19, 2013 0.2350 0.2350 0.2300 0.2300 1,467 -0.01(-4.17%)
Feb 15, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2013 0.2400 0.2400 0.2400 0.2400 199,500 +0.00(+0.00%)
Feb 13, 2013 0.2500 0.2800 0.2300 0.2400 248,831 -0.01(-2.04%)
Feb 12, 2013 0.2800 0.2850 0.2450 0.2450 139,285 +0.00(+0.00%)
Feb 11, 2013 0.2800 0.2900 0.2450 0.2450 89,302 -0.05(-18.33%)
Feb 08, 2013 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Feb 07, 2013 0.3300 0.3300 0.3000 0.3000 1,833 -0.04(-11.76%)
Feb 06, 2013 0.3400 0.3400 0.3400 0.3400 3,500 +0.07(+23.64%)
Feb 04, 2013 0.2900 0.2900 0.2750 0.2750 2,199 -0.01(-5.17%)
Feb 01, 2013 0.2950 0.2950 0.2900 0.2900 23,000 -0.01(-1.69%)
Jan 31, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jan 30, 2013 0.3000 0.3000 0.2950 0.2950 26,266 -0.01(-3.28%)
Jan 29, 2013 0.3050 0.3050 0.3050 0.3050 333 +0.01(+1.67%)
Jan 28, 2013 0.3300 0.3300 0.3000 0.3000 35,533 -0.04(-13.04%)
Jan 25, 2013 0.3450 0.3500 0.3250 0.3450 20,710 +0.00(+0.00%)
Jan 24, 2013 0.3350 0.3450 0.3300 0.3450 21,893 -0.01(-1.43%)
Jan 23, 2013 0.3400 0.3700 0.3400 0.3500 45,149 +0.03(+9.37%)
Jan 22, 2013 0.2900 0.3300 0.2900 0.3200 17,871 +0.00(+0.00%)
Jan 21, 2013 0.3000 0.3200 0.3000 0.3200 24,900 +0.01(+1.59%)
Jan 18, 2013 0.2850 0.3150 0.2850 0.3150 4,500 +0.03(+12.50%)
Jan 17, 2013 0.2800 0.2800 0.2750 0.2800 66,666 -0.00(-1.75%)
Jan 16, 2013 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jan 15, 2013 0.2850 0.2850 0.2850 0.2850 2,264 -0.04(-10.94%)
Jan 14, 2013 0.3000 0.3400 0.2750 0.3200 125,976 +0.01(+1.59%)
Jan 11, 2013 0.2800 0.3150 0.2800 0.3150 7,983 +0.03(+8.62%)
Jan 10, 2013 0.2900 0.2900 0.2900 0.2900 1,666 +0.01(+3.57%)
Jan 09, 2013 0.3050 0.3150 0.2750 0.2800 66,000 +0.00(+0.00%)
Jan 08, 2013 0.2800 0.2800 0.2800 0.2800 1,865 +0.00(+0.00%)
Jan 07, 2013 0.2800 0.2800 0.2800 0.2800 66 +0.00(+0.00%)
Jan 04, 2013 0.3050 0.3250 0.2800 0.2800 15,500 -0.04(-13.85%)
Jan 03, 2013 0.3150 0.3350 0.3150 0.3250 9,700 -0.06(-15.58%)
Jan 02, 2013 0.3200 0.3850 0.3200 0.3850 9,300 +0.08(+24.19%)
Dec 31, 2012 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 28, 2012 0.2800 0.3050 0.2750 0.3050 19,615 +0.00(+0.00%)
Dec 27, 2012 0.2750 0.3050 0.2750 0.3050 11,610 +0.03(+12.96%)
Dec 24, 2012 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Dec 21, 2012 0.2950 0.2950 0.2800 0.2850 20,399 +0.00(+0.00%)
Dec 20, 2012 0.2950 0.2950 0.2700 0.2850 7,533 +0.02(+7.55%)
Dec 19, 2012 0.2800 0.2800 0.2650 0.2650 377,827 -0.01(-3.64%)
Dec 18, 2012 0.2700 0.2850 0.2700 0.2750 133,520 +0.01(+1.85%)
Dec 17, 2012 0.2800 0.2800 0.2650 0.2700 118,799 -0.07(-19.40%)
Dec 14, 2012 0.2800 0.3350 0.2800 0.3350 10,500 +0.05(+15.52%)
Dec 13, 2012 0.2650 0.2900 0.2650 0.2900 5,780 +0.02(+9.43%)
Dec 12, 2012 0.2650 0.2750 0.2650 0.2650 18,000 +0.01(+1.92%)
Dec 11, 2012 0.2500 0.2650 0.2500 0.2600 41,166 +0.01(+4.00%)
Dec 10, 2012 0.2600 0.2600 0.2350 0.2500 278,540 -0.02(-5.66%)
Dec 07, 2012 0.2900 0.2900 0.2650 0.2650 13,516 -0.03(-11.67%)
Dec 06, 2012 0.2800 0.3100 0.2500 0.3000 423,887 +0.02(+7.14%)
Dec 05, 2012 0.2450 0.2800 0.2350 0.2800 143,950 +0.04(+14.29%)
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.