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 (%)
May 31, 2012 0.7200 0.7200 0.7000 0.7000 6,500 -0.07(-9.09%)
May 30, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 29, 2012 0.7200 0.7700 0.7200 0.7700 22,237 +0.05(+6.94%)
May 28, 2012 0.7200 0.7200 0.7200 0.7200 500 +0.04(+5.88%)
May 25, 2012 0.6800 0.6800 0.6800 0.6800 1,600 -0.04(-5.56%)
May 24, 2012 0.7200 0.7200 0.7200 0.7200 2,966 -0.03(-4.00%)
May 23, 2012 0.7400 0.7500 0.7200 0.7500 29,770 +0.00(+0.00%)
May 22, 2012 0.7200 0.7500 0.7200 0.7500 5,700 -0.03(-3.85%)
May 18, 2012 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
May 17, 2012 0.7200 0.7200 0.7200 0.7200 1,499 +0.00(+0.00%)
May 16, 2012 0.7200 0.7200 0.7200 0.7200 18,166 +0.00(+0.00%)
May 15, 2012 0.7400 0.7400 0.7200 0.7200 30,832 -0.01(-1.37%)
May 14, 2012 0.7200 0.7600 0.7200 0.7300 28,001 +0.00(+0.00%)
May 11, 2012 0.7700 0.7700 0.7300 0.7300 5,128 -0.04(-5.19%)
May 10, 2012 0.7700 0.7700 0.7700 0.7700 3,125 -0.03(-3.75%)
May 09, 2012 0.7900 0.8000 0.7700 0.8000 31,500 +0.01(+1.27%)
May 08, 2012 0.8300 0.8300 0.7900 0.7900 38,434 -0.04(-4.82%)
May 07, 2012 0.8100 0.8300 0.8100 0.8300 9,533 +0.01(+1.22%)
May 04, 2012 0.7500 0.8200 0.7500 0.8200 160,538 +0.07(+9.33%)
May 03, 2012 0.7200 0.7500 0.7100 0.7500 137,760 +0.04(+5.63%)
May 02, 2012 0.7100 0.7100 0.7100 0.7100 4,856 +0.01(+1.43%)
May 01, 2012 0.7200 0.7200 0.7000 0.7000 29,156 +0.01(+1.45%)
Apr 30, 2012 0.6900 0.6900 0.6900 0.6900 166 -0.04(-5.48%)
Apr 27, 2012 0.7100 0.7300 0.7100 0.7300 10,234 +0.02(+2.82%)
Apr 26, 2012 0.7300 0.7500 0.6300 0.7100 36,499 -0.02(-2.74%)
Apr 25, 2012 0.7300 0.7300 0.7300 0.7300 366 -0.02(-2.67%)
Apr 24, 2012 0.7500 0.7500 0.7500 0.7500 3,591 +0.00(+0.00%)
Apr 23, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 20, 2012 0.7900 0.8000 0.7500 0.7500 23,816 +0.02(+2.74%)
Apr 19, 2012 0.7400 0.7400 0.7300 0.7300 4,849 +0.00(+0.00%)
Apr 18, 2012 0.7500 0.7500 0.7300 0.7300 31,225 +0.00(+0.00%)
Apr 17, 2012 0.7900 0.7900 0.7100 0.7300 5,843 -0.06(-7.59%)
Apr 16, 2012 0.7700 0.7900 0.7400 0.7900 11,000 +0.00(+0.00%)
Apr 13, 2012 0.8400 0.8400 0.7900 0.7900 4,000 +0.01(+1.28%)
Apr 12, 2012 0.7800 0.8600 0.7800 0.7800 32,500 +0.00(+0.00%)
Apr 11, 2012 0.7800 0.7800 0.7800 0.7800 2,333 -0.08(-9.30%)
Apr 10, 2012 0.8600 0.8600 0.8300 0.8600 59,440 -0.03(-3.37%)
Apr 09, 2012 0.9000 0.9100 0.8900 0.8900 53,101 -0.02(-2.20%)
Apr 05, 2012 0.9200 0.9200 0.9100 0.9100 84,662 -0.04(-4.21%)
Apr 04, 2012 0.9400 1.000 0.9300 0.9500 66,898 -0.05(-5.00%)
Apr 03, 2012 1.000 1.000 1.000 1.000 1,787 +0.04(+4.17%)
Apr 02, 2012 0.9300 1.000 0.9300 0.9600 16,479 -0.04(-4.00%)
Mar 30, 2012 0.9500 1.000 0.9500 1.000 13,699 +0.00(+0.00%)
Mar 29, 2012 1.000 1.000 1.000 1.000 12,000 +0.05(+5.26%)
Mar 28, 2012 1.020 1.020 0.9500 0.9500 14,667 -0.05(-5.00%)
Mar 27, 2012 1.000 1.040 1.000 1.000 29,836 -0.01(-0.99%)
Mar 26, 2012 1.030 1.060 1.000 1.010 11,946 -0.07(-6.48%)
Mar 23, 2012 1.120 1.120 1.080 1.080 2,905 +0.08(+8.00%)
Mar 22, 2012 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Mar 21, 2012 1.030 1.040 1.000 1.000 4,693 +0.04(+4.17%)
Mar 20, 2012 0.9700 0.9700 0.9200 0.9600 52,766 -0.04(-4.00%)
Mar 19, 2012 1.040 1.040 1.000 1.000 51,661 -0.03(-2.91%)
Mar 16, 2012 1.100 1.100 1.030 1.030 53,930 -0.04(-3.74%)
Mar 15, 2012 1.160 1.160 1.070 1.070 4,233 -0.08(-6.96%)
Mar 14, 2012 1.100 1.170 1.100 1.150 4,093 +0.00(+0.00%)
Mar 13, 2012 1.150 1.150 1.150 1.150 5,244 -0.09(-7.26%)
Mar 12, 2012 1.120 1.240 1.120 1.240 2,890 +0.00(+0.00%)
Mar 09, 2012 1.200 1.240 1.200 1.240 28,366 +0.03(+2.48%)
Mar 08, 2012 1.170 1.210 1.170 1.210 5,766 +0.08(+7.08%)
Mar 07, 2012 1.130 1.130 1.130 1.130 1,457 -0.05(-4.24%)
Mar 06, 2012 1.150 1.180 1.110 1.180 10,665 +0.00(+0.00%)
Mar 05, 2012 1.230 1.230 1.160 1.180 13,332 -0.07(-5.60%)
Mar 02, 2012 1.200 1.250 1.190 1.250 15,563 +0.01(+0.81%)
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.