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 (%)
Jul 31, 2019 0.1150 0.1150 0.1150 0.1150 50,675 +0.00(+0.00%)
Jul 30, 2019 0.1150 0.1150 0.1150 0.1150 10,200 +0.01(+15.00%)
Jul 29, 2019 0.1000 0.1000 0.1000 0.1000 3,000 -0.01(-9.09%)
Jul 26, 2019 0.1100 0.1150 0.1100 0.1100 18,500 -0.00(-2.65%)
Jul 25, 2019 0.1100 0.1130 0.1100 0.1130 39,000 -0.01(-5.83%)
Jul 24, 2019 0.1100 0.1200 0.1100 0.1200 17,750 +0.00(+0.00%)
Jul 23, 2019 0.1200 0.1200 0.1100 0.1200 44,499 +0.00(+0.00%)
Jul 22, 2019 0.1050 0.1200 0.1050 0.1200 20,500 +0.00(+0.00%)
Jul 19, 2019 0.1050 0.1200 0.1050 0.1200 35,507 -0.01(-7.69%)
Jul 18, 2019 0.1150 0.1300 0.1150 0.1300 20,962 +0.01(+13.04%)
Jul 17, 2019 0.1150 0.1150 0.1150 0.1150 36,510 +0.03(+27.78%)
Jul 16, 2019 0.1000 0.1000 0.0900 0.0900 70,500 -0.01(-10.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 11, 2019 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Jul 09, 2019 0.1000 0.1150 0.1000 0.1150 24,000 +0.01(+4.55%)
Jul 08, 2019 0.1050 0.1100 0.1050 0.1100 9,183 +0.01(+4.76%)
Jul 05, 2019 0.1050 0.1050 0.1050 0.1050 1,400 -0.01(-4.55%)
Jul 04, 2019 0.1000 0.1100 0.1000 0.1100 24,500 +0.00(+0.00%)
Jul 03, 2019 0.1150 0.1150 0.1100 0.1100 2,000 -0.01(-4.35%)
Jul 02, 2019 0.1050 0.1150 0.1050 0.1150 74,500 +0.01(+15.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 25, 2019 0.1050 0.1050 0.0900 0.0900 10,000 -0.01(-14.29%)
Jun 24, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 21, 2019 0.1000 0.1050 0.1000 0.1000 28,801 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.1000 0.0900 0.1000 25,000 +0.02(+25.00%)
Jun 19, 2019 0.0800 0.0800 0.0800 0.0800 2,949 -0.01(-5.88%)
Jun 14, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0800 0.0800 0.0800 5,333 +0.01(+23.08%)
Jun 10, 2019 0.0900 0.0900 0.0650 0.0650 19,000 -0.04(-35.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Jun 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 31, 2019 0.0900 0.0900 0.0900 0.0900 11,500 +0.01(+12.50%)
May 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 2,800 +0.01(+12.50%)
May 15, 2019 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-11.11%)
May 14, 2019 0.0900 0.0900 0.0900 166 +0.00(+0.00%)
May 13, 2019 0.1050 0.1050 0.1050 0.0900 1,544 +0.00(+0.00%)
May 10, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
May 09, 2019 0.0850 0.0850 0.0800 0.0850 98,999 -0.02(-19.05%)
May 03, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 15,000 +0.01(+10.53%)
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.