Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Tiger Metals Inc (OP: SLVTF )

0.1805 -0.0063 (-3.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.4000 0.4475 0.4000 0.4382 246,000 +0.05(+14.11%)
Jan 28, 2021 0.4125 0.4125 0.3725 0.3840 54,131 +0.02(+5.73%)
Jan 27, 2021 0.3985 0.3985 0.3632 0.3632 53,013 -0.03(-7.35%)
Jan 26, 2021 0.3840 0.3953 0.3800 0.3920 34,408 -0.00(-0.51%)
Jan 25, 2021 0.4009 0.4100 0.3833 0.3940 52,068 +0.00(+0.69%)
Jan 22, 2021 0.3750 0.4010 0.3750 0.3913 33,000 -0.00(-1.16%)
Jan 21, 2021 0.4022 0.4022 0.3789 0.3959 15,125 +0.00(+0.79%)
Jan 20, 2021 0.3760 0.3972 0.3760 0.3928 29,250 +0.00(+1.08%)
Jan 19, 2021 0.4041 0.4154 0.3886 0.3886 31,360 +0.00(+0.96%)
Jan 15, 2021 0.4087 0.4114 0.3728 0.3849 118,700 -0.03(-6.44%)
Jan 14, 2021 0.3664 0.4129 0.3664 0.4114 110,010 +0.05(+13.49%)
Jan 13, 2021 0.3530 0.3694 0.3525 0.3625 46,503 -0.00(-0.14%)
Jan 12, 2021 0.3836 0.3841 0.3608 0.3630 104,388 -0.02(-4.07%)
Jan 11, 2021 0.3850 0.3937 0.3706 0.3784 50,405 -0.04(-9.90%)
Jan 08, 2021 0.4333 0.4357 0.3760 0.4200 50,400 -0.01(-3.07%)
Jan 07, 2021 0.4333 0.4499 0.4324 0.4333 54,371 -0.00(-0.18%)
Jan 06, 2021 0.4581 0.4581 0.4236 0.4341 27,953 -0.02(-3.88%)
Jan 05, 2021 0.4645 0.4910 0.4385 0.4516 34,695 +0.00(+0.36%)
Jan 04, 2021 0.5050 0.5050 0.4459 0.4500 168,201 -0.00(-0.84%)
Dec 31, 2020 0.4538 0.4538 0.4538 57,893 +0.01(+3.42%)
Dec 30, 2020 0.4500 0.4500 0.4217 0.4388 57,893 +0.00(+1.11%)
Dec 29, 2020 0.4200 0.4470 0.4200 0.4340 103,383 -0.03(-5.90%)
Dec 28, 2020 0.4050 0.4930 0.4050 0.4612 87,880 +0.05(+12.90%)
Dec 23, 2020 0.4085 0.4085 0.4085 0 +0.02(+6.10%)
Dec 22, 2020 0.3953 0.3953 0.3714 0.3850 92,049 -0.02(-3.75%)
Dec 21, 2020 0.3924 0.4056 0.3898 0.4000 24,190 +0.01(+3.60%)
Dec 18, 2020 0.4210 0.4210 0.3807 0.3861 55,000 -0.03(-7.23%)
Dec 17, 2020 0.3210 0.5105 0.3210 0.4162 86,633 +0.09(+29.54%)
Dec 16, 2020 0.3265 0.3265 0.3097 0.3213 29,585 +0.01(+3.21%)
Dec 15, 2020 0.2974 0.3337 0.2974 0.3113 76,900 +0.01(+2.33%)
Dec 14, 2020 0.3063 0.3197 0.3030 0.3042 35,370 -0.02(-5.09%)
Dec 11, 2020 0.3132 0.3310 0.3132 0.3205 35,100 +0.02(+6.41%)
Dec 10, 2020 0.2880 0.3212 0.2880 0.3012 39,332 +0.01(+3.93%)
Dec 09, 2020 0.3100 0.3124 0.2891 0.2898 71,742 -0.03(-8.00%)
Dec 08, 2020 0.3196 0.3250 0.3150 0.3150 24,250 +0.00(+0.80%)
Dec 07, 2020 0.3126 0.3253 0.3104 0.3125 45,080 -0.01(-1.70%)
Dec 04, 2020 0.3198 0.3326 0.3100 0.3179 43,600 -0.01(-4.16%)
Dec 03, 2020 0.3341 0.3364 0.3263 0.3317 12,779 +0.02(+4.84%)
Dec 02, 2020 0.3052 0.3164 0.2975 0.3164 38,987 +0.02(+6.03%)
Dec 01, 2020 0.3169 0.3200 0.2984 0.2984 28,011 +0.00(+0.00%)
Nov 30, 2020 0.2960 0.2994 0.2811 0.2984 37,018 +0.01(+4.78%)
Nov 27, 2020 0.2890 0.2916 0.2719 0.2848 111,700 -0.02(-6.25%)
Nov 25, 2020 0.3100 0.3200 0.2947 0.3038 74,200 +0.01(+3.93%)
Nov 24, 2020 0.3234 0.3234 0.2793 0.2923 106,540 +0.00(+0.79%)
Nov 23, 2020 0.2960 0.3216 0.2900 0.2900 51,010 -0.03(-8.08%)
Nov 20, 2020 0.3499 0.3499 0.3151 0.3155 39,000 -0.01(-4.34%)
Nov 19, 2020 0.3589 0.3650 0.3276 0.3298 232,187 -0.04(-10.65%)
Nov 18, 2020 0.3971 0.3971 0.3630 0.3691 248,418 -0.04(-9.98%)
Nov 17, 2020 0.4410 0.4811 0.3792 0.4100 213,350 -0.03(-7.45%)
Nov 16, 2020 0.4739 0.4739 0.4332 0.4430 9,432 -0.01(-3.17%)
Nov 13, 2020 0.4491 0.4760 0.4491 0.4575 48,200 -0.01(-1.99%)
Nov 12, 2020 0.4170 0.4668 0.4170 0.4668 57,925 -0.00(-0.19%)
Nov 11, 2020 0.4729 0.4850 0.4487 0.4677 4,785 -0.01(-2.56%)
Nov 10, 2020 0.3945 0.4900 0.3945 0.4800 36,836 +0.01(+2.59%)
Nov 09, 2020 0.5081 0.5141 0.4650 0.4679 86,827 -0.06(-11.88%)
Nov 06, 2020 0.4400 0.5310 0.4400 0.5310 290,700 +0.09(+21.40%)
Nov 05, 2020 0.4400 0.4400 0.4269 0.4374 10,437 +0.03(+6.58%)
Nov 03, 2020 0.4104 0.4104 0.4104 0 -0.02(-3.59%)
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.