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 (%)
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%)
Dec 04, 2012 0.2350 0.2600 0.2300 0.2450 109,045 +0.01(+2.08%)
Nov 30, 2012 0.2350 0.2400 0.2200 0.2400 430,122 +0.01(+2.13%)
Nov 29, 2012 0.2250 0.2400 0.2200 0.2350 232,498 +0.00(+0.00%)
Nov 28, 2012 0.2300 0.2350 0.2250 0.2350 246,475 +0.00(+2.17%)
Nov 27, 2012 0.2300 0.2350 0.2250 0.2300 222,666 +0.01(+2.22%)
Nov 26, 2012 0.2350 0.2350 0.2250 0.2250 207,617 -0.01(-2.17%)
Nov 24, 2012 0.2500 0.2500 0.2300 0.2300 305,300 +0.00(+0.00%)
Nov 23, 2012 0.2500 0.2500 0.2300 0.2300 305,300 -0.01(-4.17%)
Nov 22, 2012 0.2400 0.2400 0.2400 0.2400 31,875 -0.01(-2.04%)
Nov 21, 2012 0.2500 0.2500 0.2450 0.2450 61,341 -0.02(-5.77%)
Nov 20, 2012 0.2400 0.2600 0.2400 0.2600 464,506 +0.01(+4.00%)
Nov 19, 2012 0.2500 0.2600 0.2500 0.2500 33,634 +0.01(+2.04%)
Nov 16, 2012 0.2500 0.2600 0.2450 0.2450 19,707 +0.01(+4.26%)
Nov 15, 2012 0.2350 0.2350 0.2350 0.2350 6,308 -0.02(-6.00%)
Nov 14, 2012 0.2500 0.2500 0.2500 0.2500 1,333 +0.00(+0.00%)
Nov 13, 2012 0.2650 0.2650 0.2500 0.2500 40,281 -0.03(-10.71%)
Nov 12, 2012 0.2800 0.2800 0.2800 0.2800 11,168 +0.01(+3.70%)
Nov 09, 2012 0.2900 0.3000 0.2600 0.2700 211,895 -0.02(-6.90%)
Nov 08, 2012 0.2650 0.2900 0.2650 0.2900 17,500 +0.04(+18.37%)
Nov 07, 2012 0.2450 0.2450 0.2450 0.2450 3,634 -0.01(-2.00%)
Nov 06, 2012 0.2600 0.2600 0.2450 0.2500 78,533 -0.03(-9.09%)
Nov 05, 2012 0.2950 0.3000 0.2750 0.2750 51,901 +0.03(+10.00%)
Nov 02, 2012 0.2500 0.2800 0.2500 0.2500 204,575 -0.01(-1.96%)
Nov 01, 2012 0.2500 0.2550 0.2500 0.2550 8,510 -0.03(-8.93%)
Oct 31, 2012 0.2600 0.2800 0.2600 0.2800 11,932 +0.03(+12.00%)
Oct 30, 2012 0.2700 0.2700 0.2500 0.2500 15,000 -0.02(-7.41%)
Oct 29, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 26, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Oct 25, 2012 0.2650 0.2850 0.2650 0.2650 23,440 -0.03(-11.67%)
Oct 24, 2012 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+15.38%)
Oct 23, 2012 0.2600 0.2600 0.2600 0.2600 4,674 -0.04(-13.33%)
Oct 19, 2012 0.2750 0.3300 0.2750 0.3000 9,866 +0.00(+0.00%)
Oct 18, 2012 0.3000 0.3000 0.2850 0.3000 63,300 -0.05(-14.29%)
Oct 17, 2012 0.2850 0.3500 0.2600 0.3500 27,415 +0.07(+25.00%)
Oct 16, 2012 0.2800 0.2800 0.2800 0.2800 91 +0.01(+1.82%)
Oct 15, 2012 0.2750 0.2750 0.2750 0.2750 2,033 -0.02(-6.78%)
Oct 12, 2012 0.2900 0.2950 0.2900 0.2950 5,415 +0.01(+5.36%)
Oct 11, 2012 0.3100 0.3100 0.2800 0.2800 25,115 -0.03(-9.68%)
Oct 10, 2012 0.3400 0.3400 0.2650 0.3100 41,551 -0.03(-8.82%)
Oct 09, 2012 0.3450 0.3450 0.3300 0.3400 30,766 +0.01(+1.49%)
Oct 05, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Oct 04, 2012 0.3400 0.3400 0.3350 0.3350 4,350 -0.04(-11.84%)
Oct 03, 2012 0.3800 0.3800 0.3800 0.3800 2,353 +0.04(+13.43%)
Oct 02, 2012 0.3300 0.3400 0.3300 0.3350 28,833 -0.02(-5.63%)
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.