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 30, 2022 0.1150 0 -0.03(-17.86%)
May 27, 2022 0.1200 0.1400 0.1200 0.1400 43,000 +0.02(+12.00%)
May 24, 2022 0.1250 11 +0.02(+19.05%)
May 19, 2022 0.1050 0 -0.01(-4.55%)
May 18, 2022 0.1100 0.1100 0.1100 0.1100 2,001 +0.00(+0.00%)
May 17, 2022 0.1100 0.1100 0.1100 0.1100 1,005 +0.01(+4.76%)
May 16, 2022 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+0.00%)
May 13, 2022 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
May 12, 2022 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-4.35%)
May 11, 2022 0.1200 0.1200 0.1150 0.1150 37,000 -0.01(-8.00%)
May 10, 2022 0.1200 0.1250 0.1200 0.1250 35,000 +0.01(+8.70%)
May 09, 2022 0.1150 0.1150 0.1150 0.1150 1,350 -0.01(-8.00%)
May 06, 2022 0.1250 0.1250 0.1250 0.1250 16,100 -0.01(-7.41%)
May 03, 2022 0.1350 0 +0.01(+8.00%)
May 02, 2022 0.1250 0.1250 0.1250 0.1250 1,122 +0.00(+0.00%)
Apr 29, 2022 0.1150 0.1250 0.1150 0.1250 8,404 +0.00(+0.00%)
Apr 28, 2022 0.1250 0.1250 0.1250 0.1250 2,010 +0.00(+0.00%)
Apr 27, 2022 0.1250 0.1250 0.1250 0.1250 600 +0.01(+4.17%)
Apr 26, 2022 0.1200 0.1200 0.1200 0.1200 8,729 +0.01(+9.09%)
Apr 25, 2022 0.1200 0.1200 0.1050 0.1100 59,001 -0.01(-12.00%)
Apr 22, 2022 0.1300 0.1300 0.1250 0.1250 13,165 -0.01(-3.85%)
Apr 21, 2022 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Apr 19, 2022 0.1300 90 -0.01(-10.34%)
Apr 18, 2022 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+3.57%)
Apr 14, 2022 0.1400 0 +0.02(+16.67%)
Apr 13, 2022 0.1100 0.1200 0.1100 0.1200 59,810 -0.02(-14.29%)
Apr 08, 2022 0.1400 0 -0.00(-3.45%)
Apr 07, 2022 0.1450 0.1450 0.1450 0.1450 7,200 -0.01(-6.45%)
Apr 05, 2022 0.1550 0 +0.00(+0.00%)
Apr 04, 2022 0.1550 0.1550 0.1500 0.1550 34,500 +0.01(+10.71%)
Apr 01, 2022 0.1450 0.1450 0.1400 0.1400 104,146 -0.00(-3.45%)
Mar 31, 2022 0.1450 0.1450 0.1450 0.1450 3,002 -0.01(-6.45%)
Mar 30, 2022 0.1550 0.1550 0.1550 0.1550 623 -0.01(-3.13%)
Mar 29, 2022 0.1600 0.1600 0.1600 0.1600 24,615 -0.01(-3.03%)
Mar 28, 2022 0.1600 0.1650 0.1600 0.1650 12,000 +0.01(+3.13%)
Mar 24, 2022 0.1600 100 +0.00(+0.00%)
Mar 23, 2022 0.1600 0.1600 0.1600 0.1600 14,600 -0.01(-3.03%)
Mar 22, 2022 0.1650 0.1650 0.1650 0.1650 10,000 +0.02(+17.86%)
Mar 14, 2022 0.1400 0 -0.01(-9.68%)
Mar 10, 2022 0.1550 0 +0.00(+0.00%)
Mar 09, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Mar 08, 2022 0.1500 0.1500 0.1500 0.1500 2,076 +0.01(+11.11%)
Mar 07, 2022 0.1450 0.1450 0.1250 0.1350 28,450 -0.01(-6.90%)
Mar 04, 2022 0.1450 0.1450 0.1450 0.1450 2,736 -0.01(-3.33%)
Mar 03, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
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.