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 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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, 2019 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Feb 27, 2019 0.1300 0.1300 0.1200 0.1300 80,000 +0.01(+4.00%)
Feb 26, 2019 0.1300 0.1300 0.1250 0.1250 5,000 +0.00(+0.00%)
Feb 25, 2019 0.1300 0.1300 0.1250 0.1250 79,000 -0.02(-16.67%)
Feb 22, 2019 0.1300 0.1500 0.1300 0.1500 71,950 +0.03(+25.00%)
Feb 21, 2019 0.1200 0.1200 0.1200 105 +0.00(+0.00%)
Feb 20, 2019 0.1200 0.1200 0.1200 0.1200 26,000 -0.01(-7.69%)
Feb 19, 2019 0.1300 0.1300 0.1300 0.1300 6,441 +0.00(+0.00%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 12, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 11, 2019 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Feb 08, 2019 0.1300 0.1300 0.1300 0.1300 39,000 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 04, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Feb 01, 2019 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+4.00%)
Jan 31, 2019 0.1150 0.1250 0.1150 0.1250 17,000 +0.00(+0.00%)
Jan 30, 2019 0.1150 0.1250 0.1150 0.1250 10,200 +0.01(+13.64%)
Jan 29, 2019 0.1250 0.1250 0.1100 0.1100 68,000 -0.01(-4.35%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 26,800 +0.00(+0.00%)
Jan 25, 2019 0.1150 0.1150 0.1150 0.1150 732 -0.01(-8.00%)
Jan 16, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 15, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Jan 14, 2019 0.1200 0.1200 0.1200 0.1200 26,000 +0.01(+14.29%)
Jan 11, 2019 0.1150 0.1150 0.1050 0.1050 50,300 -0.01(-8.70%)
Jan 09, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Jan 08, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jan 07, 2019 0.1200 0.1200 0.1200 66 +0.00(+0.00%)
Jan 04, 2019 0.1250 0.1300 0.1200 0.1200 73,233 +0.02(+20.00%)
Jan 03, 2019 0.1000 0.1250 0.1000 0.1000 21,000 -0.02(-20.00%)
Jan 02, 2019 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+8.70%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 28, 2018 0.1050 0.1250 0.1050 0.1100 16,059 -0.01(-4.35%)
Dec 27, 2018 0.1150 0.1150 0.1000 0.1150 35,000 +0.00(+0.00%)
Dec 21, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 20, 2018 0.1150 0.1150 0.1150 0.1150 5,005 +0.03(+27.78%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.1050 0.0900 0.0900 35,000 -0.01(-5.26%)
Dec 13, 2018 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Dec 12, 2018 0.0950 0.0950 0.0750 0.0950 31,834 +0.00(+0.00%)
Dec 11, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1100 0.0950 0.0950 22,500 -0.01(-9.52%)
Dec 07, 2018 0.1100 0.1100 0.1000 0.1050 15,500 +0.00(+5.00%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1000 15,200 -0.01(-9.09%)
Dec 05, 2018 0.1000 0.1100 0.1000 0.1100 19,000 +0.01(+10.00%)
Dec 04, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
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.