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

Silver Tiger Metals Inc (OP: SLVTF )

0.1645 -0.0001 (-0.06%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.1700 0.1722 0.1645 0.1645 160,879 -0.00(-0.06%)
Jun 11, 2024 0.1600 0.1798 0.1600 0.1646 160,877 -0.01(-5.89%)
Jun 10, 2024 0.1700 0.1750 0.1675 0.1749 54,721 +0.00(+2.88%)
Jun 07, 2024 0.1667 0.1730 0.1664 0.1700 157,165 -0.01(-4.06%)
Jun 06, 2024 0.1680 0.1784 0.1650 0.1772 134,271 +0.01(+7.46%)
Jun 05, 2024 0.1650 0.1690 0.1600 0.1649 210,048 +0.00(+2.61%)
Jun 04, 2024 0.1770 0.1770 0.1606 0.1607 463,604 -0.02(-10.72%)
Jun 03, 2024 0.1848 0.1848 0.1750 0.1800 236,040 -0.00(-0.28%)
May 31, 2024 0.1915 0.1915 0.1800 0.1805 254,559 -0.01(-3.37%)
May 30, 2024 0.1900 0.1932 0.1802 0.1868 234,449 -0.00(-0.64%)
May 29, 2024 0.2210 0.2210 0.1880 0.1880 156,766 -0.02(-7.66%)
May 28, 2024 0.2169 0.2170 0.1962 0.2036 484,227 +0.00(+1.24%)
May 24, 2024 0.2027 0.2126 0.1972 0.2011 436,926 +0.01(+2.86%)
May 23, 2024 0.2047 0.2047 0.1920 0.1955 346,227 -0.01(-4.35%)
May 22, 2024 0.2175 0.2175 0.2003 0.2044 1,109,482 -0.00(-0.54%)
May 21, 2024 0.1920 0.2326 0.1800 0.2055 576,298 +0.01(+7.31%)
May 20, 2024 0.1900 0.2000 0.1851 0.1915 758,393 +0.01(+4.19%)
May 17, 2024 0.1600 0.1838 0.1595 0.1838 1,816,590 +0.02(+14.87%)
May 16, 2024 0.1627 0.1627 0.1572 0.1600 288,873 -0.00(-1.05%)
May 15, 2024 0.1500 0.1627 0.1461 0.1617 588,016 +0.01(+7.87%)
May 14, 2024 0.1473 0.1500 0.1431 0.1499 134,215 +0.01(+3.81%)
May 13, 2024 0.1460 0.1500 0.1424 0.1444 51,204 -0.00(-1.90%)
May 10, 2024 0.1482 0.1482 0.1414 0.1472 137,022 +0.01(+3.95%)
May 09, 2024 0.1400 0.1473 0.1390 0.1416 459,764 -0.00(-0.70%)
May 08, 2024 0.1392 0.1426 0.1384 0.1426 114,043 +0.00(+3.33%)
May 07, 2024 0.1430 0.1470 0.1377 0.1380 155,725 -0.00(-1.43%)
May 06, 2024 0.1443 0.1469 0.1387 0.1400 18,487 +0.00(+0.00%)
May 03, 2024 0.1410 0.1471 0.1378 0.1400 62,394 +0.00(+0.65%)
May 02, 2024 0.1377 0.1434 0.1377 0.1391 84,402 +0.00(+0.07%)
May 01, 2024 0.1399 0.1422 0.1377 0.1390 46,582 +0.00(+0.00%)
Apr 30, 2024 0.1450 0.1450 0.1382 0.1390 56,225 -0.01(-4.14%)
Apr 29, 2024 0.1425 0.1500 0.1400 0.1450 168,632 +0.00(+0.83%)
Apr 26, 2024 0.1400 0.1438 0.1387 0.1438 122,418 +0.01(+4.43%)
Apr 25, 2024 0.1370 0.1403 0.1344 0.1377 404,359 -0.00(-1.08%)
Apr 24, 2024 0.1372 0.1392 0.1365 0.1392 28,458 -0.00(-0.22%)
Apr 23, 2024 0.1395 0.1417 0.1350 0.1395 238,387 -0.00(-1.06%)
Apr 22, 2024 0.1434 0.1495 0.1375 0.1410 71,412 -0.01(-5.69%)
Apr 19, 2024 0.1450 0.1495 0.1450 0.1495 63,586 +0.00(+1.42%)
Apr 18, 2024 0.1522 0.1555 0.1474 0.1474 167,792 -0.01(-3.47%)
Apr 17, 2024 0.1375 0.1537 0.1375 0.1527 57,170 +0.01(+8.30%)
Apr 16, 2024 0.1446 0.1462 0.1350 0.1410 375,401 -0.01(-3.42%)
Apr 15, 2024 0.1500 0.1500 0.1440 0.1460 303,846 -0.00(-0.48%)
Apr 12, 2024 0.1550 0.1575 0.1444 0.1467 785,160 -0.01(-5.90%)
Apr 11, 2024 0.1580 0.1580 0.1527 0.1559 210,971 -0.00(-1.08%)
Apr 10, 2024 0.1564 0.1577 0.1488 0.1576 210,150 -0.00(-1.50%)
Apr 09, 2024 0.1661 0.1697 0.1550 0.1600 134,974 -0.00(-1.84%)
Apr 08, 2024 0.1666 0.1800 0.1535 0.1630 552,502 -0.00(-2.16%)
Apr 05, 2024 0.1525 0.1666 0.1500 0.1666 563,499 +0.01(+4.52%)
Apr 04, 2024 0.1562 0.1646 0.1524 0.1594 368,001 +0.01(+5.01%)
Apr 03, 2024 0.1437 0.1518 0.1315 0.1518 566,270 +0.02(+16.86%)
Apr 02, 2024 0.1330 0.1330 0.1185 0.1299 795,966 +0.01(+11.98%)
Apr 01, 2024 0.1195 0.1195 0.1160 0.1160 128,686 +0.00(+2.47%)
Mar 28, 2024 0.1138 0.1196 0.1115 0.1132 834,469 -0.00(-1.48%)
Mar 27, 2024 0.1118 0.1192 0.1100 0.1149 101,385 +0.00(+1.14%)
Mar 26, 2024 0.1100 0.1136 0.1100 0.1136 79,688 -0.00(-0.35%)
Mar 25, 2024 0.1141 0.1150 0.1100 0.1140 117,702 +0.00(+0.18%)
Mar 22, 2024 0.1143 0.1143 0.1132 0.1138 66,975 +0.00(+0.71%)
Mar 21, 2024 0.1160 0.1184 0.1130 0.1130 78,190 +0.00(+0.89%)
Mar 20, 2024 0.1145 0.1145 0.1100 0.1120 188,075 -0.00(-0.62%)
Mar 19, 2024 0.1105 0.1127 0.1100 0.1127 73,943 -0.00(-0.18%)
Mar 18, 2024 0.1140 0.1181 0.1108 0.1129 93,933 -0.00(-1.31%)
Mar 15, 2024 0.1139 0.1186 0.1105 0.1144 327,339 -0.00(-0.44%)
Mar 14, 2024 0.1160 0.1160 0.1106 0.1149 327,174 +0.00(+2.13%)
Mar 13, 2024 0.1134 0.1166 0.1117 0.1125 373,268 +0.00(+1.08%)
Mar 12, 2024 0.1110 0.1163 0.1105 0.1113 64,800 +0.00(+0.00%)
Mar 11, 2024 0.1149 0.1150 0.1108 0.1113 153,439 -0.00(-2.20%)
Mar 08, 2024 0.1300 0.1300 0.1121 0.1138 200,641 -0.00(-0.35%)
Mar 07, 2024 0.1186 0.1200 0.1121 0.1142 150,833 -0.00(-2.97%)
Mar 06, 2024 0.1150 0.1193 0.1126 0.1177 39,455 +0.00(+3.88%)
Mar 05, 2024 0.1141 0.1154 0.1119 0.1133 160,108 +0.00(+2.16%)
Mar 04, 2024 0.1086 0.1180 0.1086 0.1109 299,133 +0.01(+6.94%)
Mar 01, 2024 0.1200 0.1200 0.1031 0.1037 499,841 -0.00(-2.90%)
Feb 29, 2024 0.1040 0.1100 0.1040 0.1068 196,304 +0.00(+0.00%)
Feb 28, 2024 0.1050 0.1120 0.1050 0.1068 77,968 +0.00(+1.71%)
Feb 27, 2024 0.1099 0.1099 0.1034 0.1050 29,454 -0.00(-0.10%)
Feb 26, 2024 0.1084 0.1147 0.1051 0.1051 159,471 -0.00(-1.50%)
Feb 23, 2024 0.1083 0.1090 0.1051 0.1067 31,917 +0.00(+0.19%)
Feb 22, 2024 0.1075 0.1090 0.1058 0.1065 289,379 -0.00(-0.37%)
Feb 21, 2024 0.1040 0.1155 0.1040 0.1069 313,913 -0.01(-7.61%)
Feb 20, 2024 0.1190 0.1190 0.1120 0.1157 293,357 -0.00(-0.77%)
Feb 16, 2024 0.1210 0.1210 0.1131 0.1166 53,782 -0.00(-2.83%)
Feb 15, 2024 0.1181 0.1235 0.1181 0.1200 57,838 +0.00(+0.33%)
Feb 14, 2024 0.1124 0.1196 0.1109 0.1196 89,266 +0.01(+9.22%)
Feb 13, 2024 0.1151 0.1151 0.1095 0.1095 402,932 -0.00(-4.12%)
Feb 12, 2024 0.1146 0.1156 0.1120 0.1142 72,187 +0.00(+1.96%)
Feb 09, 2024 0.1118 0.1140 0.1101 0.1120 28,792 -0.00(-0.88%)
Feb 08, 2024 0.1139 0.1142 0.1100 0.1130 176,605 -0.00(-3.09%)
Feb 07, 2024 0.1135 0.1200 0.1121 0.1166 29,493 -0.00(-2.91%)
Feb 06, 2024 0.1125 0.1211 0.1125 0.1201 167,837 +0.00(+3.71%)
Feb 05, 2024 0.1178 0.1190 0.1158 0.1158 142,300 +0.00(+0.00%)
Feb 02, 2024 0.1147 0.1206 0.1147 0.1158 72,182 -0.00(-2.20%)
Feb 01, 2024 0.1103 0.1245 0.1103 0.1184 65,537 -0.00(-0.67%)
Jan 31, 2024 0.1232 0.1232 0.1163 0.1192 77,732 +0.00(+1.53%)
Jan 30, 2024 0.1235 0.1242 0.1162 0.1174 367,319 -0.01(-5.93%)
Jan 29, 2024 0.1192 0.1248 0.1157 0.1248 411,229 +0.01(+10.93%)
Jan 26, 2024 0.1156 0.1193 0.1125 0.1125 20,001 -0.01(-10.00%)
Jan 25, 2024 0.1125 0.1250 0.1090 0.1250 369,875 +0.01(+8.98%)
Jan 24, 2024 0.1150 0.1200 0.1147 0.1147 203,523 -0.00(-0.69%)
Jan 23, 2024 0.1126 0.1155 0.1120 0.1155 63,535 +0.00(+0.96%)
Jan 22, 2024 0.1104 0.1160 0.1100 0.1144 62,582 +0.00(+2.60%)
Jan 19, 2024 0.1185 0.1185 0.1060 0.1115 165,063 +0.00(+3.62%)
Jan 18, 2024 0.1090 0.1090 0.1072 0.1076 89,820 -0.00(-0.37%)
Jan 17, 2024 0.1100 0.1109 0.1053 0.1080 124,495 -0.00(-1.82%)
Jan 16, 2024 0.1132 0.1167 0.1074 0.1100 335,998 -0.01(-5.90%)
Jan 12, 2024 0.1151 0.1185 0.1133 0.1169 148,749 +0.00(+1.12%)
Jan 11, 2024 0.1183 0.1200 0.1122 0.1156 188,149 -0.00(-0.43%)
Jan 10, 2024 0.1080 0.1200 0.1080 0.1161 214,640 -0.00(-1.28%)
Jan 09, 2024 0.1210 0.1210 0.1156 0.1176 404,273 -0.00(-2.24%)
Jan 08, 2024 0.1225 0.1241 0.1141 0.1203 606,998 -0.00(-2.35%)
Jan 05, 2024 0.1277 0.1279 0.1220 0.1232 191,124 +0.00(+1.73%)
Jan 04, 2024 0.1250 0.1278 0.1210 0.1211 130,190 -0.01(-5.17%)
Jan 03, 2024 0.1311 0.1330 0.1271 0.1277 161,195 +0.00(+0.08%)
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.