Silver Range Res Ltd (TSV: SNG )

0.2000 CAD UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 0.2000 0.2000 0.2000 0.2000 13,600 +0.00(+0.00%)
May 17, 2021 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
May 14, 2021 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
May 13, 2021 0.1950 0.1950 0.1950 0.1950 35,100 -0.01(-2.50%)
May 12, 2021 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 10, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 07, 2021 0.1850 0.1850 0.1850 0.1850 3,500 +0.01(+8.82%)
May 06, 2021 0.1700 0.1700 0.1700 0.1700 38,000 +0.02(+9.68%)
May 05, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
May 04, 2021 0.1800 0.1800 0.1400 0.1550 144,800 -0.02(-13.89%)
May 03, 2021 0.1900 0.1900 0.1800 0.1800 6,500 +0.01(+2.86%)
Apr 30, 2021 0.1900 0.1900 0.1600 0.1750 10,000 -0.01(-5.41%)
Apr 29, 2021 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Apr 28, 2021 0.1650 0.1700 0.1650 0.1700 2,000 +0.00(+0.00%)
Apr 27, 2021 0.1800 0.1800 0.1700 0.1700 22,000 -0.01(-5.56%)
Apr 26, 2021 0.1950 0.1950 0.1800 0.1800 12,100 -0.02(-12.20%)
Apr 23, 2021 0.2050 0.2050 0.2050 0.2050 23,000 +0.00(+2.50%)
Apr 21, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Apr 19, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Apr 16, 2021 0.1900 0.1900 0.1900 0.1900 2,250 +0.00(+0.00%)
Apr 15, 2021 0.1900 0.1900 0.1900 0.1900 10,200 +0.00(+0.00%)
Apr 14, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Apr 13, 2021 0.1950 0.1950 0.1750 0.1750 17,288 +0.00(+0.00%)
Apr 12, 2021 0.1750 0.1750 0.1750 0.1750 2,317 -0.02(-7.89%)
Apr 09, 2021 0.1950 0.1950 0.1850 0.1900 12,300 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.02(+8.57%)
Apr 07, 2021 0.1750 0.1750 0.1750 438 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.1900 0.1750 0.1750 10,216 -0.03(-12.50%)
Apr 05, 2021 0.2050 0.2050 0.2000 0.2000 13,000 -0.01(-6.98%)
Apr 01, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 31, 2021 0.2100 0.2150 0.1850 0.2150 22,149 +0.03(+16.22%)
Mar 30, 2021 0.2000 0.2000 0.1850 0.1850 5,494 +0.01(+5.71%)
Mar 29, 2021 0.2100 0.2100 0.1750 0.1750 8,000 -0.04(-16.67%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2100 13,383 -0.01(-4.55%)
Mar 23, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 18, 2021 0.2250 0.2250 0.2250 0.2250 32,750 +0.02(+7.14%)
Mar 17, 2021 0.2150 0.2150 0.2100 0.2100 34,000 -0.01(-4.55%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Mar 15, 2021 0.2250 0.2250 0.2150 0.2200 17,500 -0.01(-4.35%)
Mar 12, 2021 0.2350 0.2350 0.2300 0.2300 17,033 -0.02(-9.80%)
Mar 11, 2021 0.2600 0.2600 0.2550 0.2550 10,652 +0.01(+2.00%)
Mar 10, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Mar 09, 2021 0.2600 0.2600 0.2450 0.2500 27,603 +0.01(+2.04%)
Mar 08, 2021 0.2450 0.2450 0.2450 0.2450 6,652 +0.02(+11.36%)
Mar 05, 2021 0.2250 0.2250 0.2200 0.2200 20,999 -0.02(-10.20%)
Mar 04, 2021 0.2450 0.2450 0.2450 150 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.2450 0.2450 8,500 +0.01(+2.08%)
Mar 02, 2021 0.2250 0.2400 0.2250 0.2400 48,150 +0.00(+0.00%)
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.