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 UNCHANGED
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 (%)
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%)
Nov 02, 2020 0.4235 0.4380 0.4235 0.4257 29,414 +0.03(+8.87%)
Oct 30, 2020 0.4140 0.4329 0.3910 0.3910 17,200 +0.00(+0.70%)
Oct 29, 2020 0.3920 0.4058 0.3881 0.3883 19,643 -0.01(-2.93%)
Oct 28, 2020 0.4366 0.4366 0.4000 0.4000 79,815 -0.05(-12.09%)
Oct 27, 2020 0.4479 0.4600 0.4408 0.4550 76,201 +0.00(+0.95%)
Oct 26, 2020 0.4630 0.4630 0.4308 0.4507 35,291 +0.00(+0.90%)
Oct 23, 2020 0.4355 0.4600 0.4355 0.4467 9,300 +0.01(+1.52%)
Oct 22, 2020 0.4442 0.4442 0.4400 0.4400 8,945 -0.02(-3.76%)
Oct 21, 2020 0.4604 0.4608 0.4400 0.4572 47,800 +0.00(+0.48%)
Oct 20, 2020 0.4470 0.4550 0.4470 0.4550 25,269 +0.01(+1.45%)
Oct 19, 2020 0.4483 0.4485 0.4366 0.4485 23,375 -0.00(-0.86%)
Oct 16, 2020 0.4580 0.4602 0.4437 0.4524 28,600 +0.00(+0.31%)
Oct 15, 2020 0.4430 0.4563 0.4300 0.4510 20,432 -0.01(-1.33%)
Oct 14, 2020 0.4517 0.4590 0.4517 0.4571 3,730 -0.00(-0.63%)
Oct 13, 2020 0.4619 0.4619 0.4454 0.4600 34,293 -0.01(-2.13%)
Oct 12, 2020 0.4700 0.4700 0.4410 0.4700 18,118 +0.02(+3.52%)
Oct 09, 2020 0.4719 0.4719 0.4540 0.4540 53,100 +0.00(+0.49%)
Oct 08, 2020 0.4500 0.4530 0.4441 0.4518 12,090 +0.00(+0.22%)
Oct 07, 2020 0.4500 0.4649 0.4100 0.4508 147,599 +0.03(+6.25%)
Oct 06, 2020 0.4296 0.4334 0.4243 0.4243 5,200 -0.01(-2.91%)
Oct 05, 2020 0.4500 0.4500 0.4248 0.4370 14,689 -0.00(-0.43%)
Oct 02, 2020 0.4479 0.4479 0.4100 0.4389 139,900 +0.02(+3.76%)
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.