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 (%)
Dec 31, 2021 0.5515 0.6121 0.5500 0.5857 101,489 +0.04(+7.92%)
Dec 30, 2021 0.5260 0.5436 0.5234 0.5427 11,364 +0.01(+2.26%)
Dec 29, 2021 0.5305 0.5355 0.5100 0.5307 34,175 -0.03(-6.12%)
Dec 28, 2021 0.5653 0.5653 0.5653 0.5653 800 +0.02(+2.78%)
Dec 27, 2021 0.5750 0.5750 0.5150 0.5500 27,371 +0.01(+1.85%)
Dec 23, 2021 0.5000 0.5400 0.5000 0.5400 146,590 +0.04(+8.00%)
Dec 22, 2021 0.4984 0.5000 0.4984 0.5000 50,170 +0.02(+3.09%)
Dec 21, 2021 0.5180 0.5180 0.4811 0.4850 21,699 +0.00(+0.17%)
Dec 20, 2021 0.4877 0.4962 0.4722 0.4842 75,826 +0.01(+1.87%)
Dec 17, 2021 0.4779 0.4900 0.4700 0.4753 19,711 +0.01(+1.86%)
Dec 16, 2021 0.4509 0.4666 0.4509 0.4666 9,301 +0.02(+3.69%)
Dec 15, 2021 0.4425 0.4635 0.4300 0.4500 132,508 -0.00(-0.24%)
Dec 14, 2021 0.4450 0.4673 0.4297 0.4511 172,201 -0.01(-1.79%)
Dec 13, 2021 0.4896 0.4896 0.4449 0.4593 125,865 -0.03(-6.19%)
Dec 10, 2021 0.4856 0.4896 0.4828 0.4896 1,154 -0.00(-0.33%)
Dec 09, 2021 0.4863 0.4965 0.4863 0.4912 22,401 +0.00(+0.02%)
Dec 08, 2021 0.4900 0.5050 0.4835 0.4911 38,340 +0.00(+0.72%)
Dec 07, 2021 0.4819 0.4900 0.4779 0.4876 7,160 +0.01(+1.58%)
Dec 06, 2021 0.4900 0.4900 0.4770 0.4800 70,405 +0.01(+1.29%)
Dec 03, 2021 0.5051 0.5051 0.4739 0.4739 63,929 -0.01(-2.87%)
Dec 02, 2021 0.4601 0.5100 0.4572 0.4879 355,637 +0.01(+1.65%)
Dec 01, 2021 0.4722 0.4905 0.4566 0.4800 77,202 +0.01(+2.13%)
Nov 30, 2021 0.4675 0.4705 0.4296 0.4700 121,715 +0.00(+0.43%)
Nov 29, 2021 0.4887 0.4887 0.4650 0.4680 21,037 -0.02(-4.10%)
Nov 26, 2021 0.4537 0.4900 0.4537 0.4880 45,925 +0.00(+0.74%)
Nov 24, 2021 0.4896 0.4896 0.4680 0.4844 41,638 -0.00(-0.16%)
Nov 23, 2021 0.5110 0.5110 0.4760 0.4852 89,198 -0.03(-5.20%)
Nov 22, 2021 0.5200 0.5209 0.5000 0.5118 137,679 -0.02(-3.20%)
Nov 19, 2021 0.5360 0.5382 0.5236 0.5287 121,886 -0.01(-1.55%)
Nov 18, 2021 0.5398 0.5472 0.5300 0.5370 80,158 -0.00(-0.41%)
Nov 17, 2021 0.5325 0.5488 0.5291 0.5392 342,766 -0.00(-0.15%)
Nov 16, 2021 0.5340 0.5413 0.5340 0.5400 316,701 +0.01(+1.47%)
Nov 15, 2021 0.5603 0.5603 0.4986 0.5322 377,808 -0.01(-2.62%)
Nov 12, 2021 0.5480 0.5506 0.5413 0.5465 64,213 +0.03(+5.56%)
Nov 11, 2021 0.5130 0.5200 0.5010 0.5177 85,829 +0.00(+0.00%)
Nov 10, 2021 0.5931 0.5110 0.5177 141,569 -0.03(-5.44%)
Nov 09, 2021 0.4700 0.5789 0.4700 0.5475 237,329 +0.09(+20.33%)
Nov 08, 2021 0.4700 0.4950 0.4447 0.4550 28,495 -0.01(-2.61%)
Nov 05, 2021 0.4569 0.4746 0.4569 0.4672 10,325 -0.00(-0.19%)
Nov 04, 2021 0.4702 0.4702 0.4646 0.4681 48,595 +0.00(+0.75%)
Nov 03, 2021 0.4600 0.4686 0.4584 0.4646 86,382 +0.00(+1.07%)
Nov 02, 2021 0.4541 0.4600 0.4452 0.4597 27,776 -0.00(-0.07%)
Nov 01, 2021 0.4498 0.4600 0.4492 0.4600 15,005 +0.01(+3.05%)
Oct 29, 2021 0.4478 0.4478 0.4436 0.4464 34,989 -0.00(-0.82%)
Oct 28, 2021 0.4500 0.4600 0.4453 0.4501 25,300 +0.04(+8.85%)
Oct 27, 2021 0.4113 0.4392 0.4052 0.4135 11,025 +0.00(+0.44%)
Oct 26, 2021 0.4400 0.4117 18,871 -0.03(-6.09%)
Oct 25, 2021 0.4402 0.4402 0.4384 0.4384 4,650 +0.00(+0.44%)
Oct 22, 2021 0.4321 0.4588 0.4207 0.4365 75,926 +0.02(+3.85%)
Oct 21, 2021 0.4980 0.4980 0.4000 0.4203 227,256 -0.07(-15.13%)
Oct 20, 2021 0.4990 0.4990 0.4900 0.4952 15,870 +0.01(+1.06%)
Oct 19, 2021 0.4490 0.4939 0.4475 0.4900 33,486 +0.05(+10.29%)
Oct 18, 2021 0.4113 0.4527 0.4113 0.4443 63,397 +0.02(+5.84%)
Oct 15, 2021 0.4283 0.4286 0.4174 0.4198 8,601 +0.01(+2.07%)
Oct 14, 2021 0.4004 0.4113 0.4004 0.4113 33,010 +0.02(+4.26%)
Oct 13, 2021 0.3650 0.3945 0.3565 0.3945 78,416 +0.05(+14.35%)
Oct 12, 2021 0.3791 0.3791 0.3450 0.3450 53,200 -0.01(-1.63%)
Oct 11, 2021 0.4120 0.4131 0.3507 0.3507 8,332 -0.03(-7.05%)
Oct 08, 2021 0.3731 0.3812 0.3587 0.3773 20,858 +0.01(+2.69%)
Oct 07, 2021 0.3673 0.3800 0.3613 0.3674 8,050 -0.00(-0.51%)
Oct 06, 2021 0.3745 0.3805 0.3693 0.3693 10,840 -0.00(-0.19%)
Oct 05, 2021 0.3700 0.3750 0.3678 0.3700 24,051 +0.01(+1.45%)
Oct 04, 2021 0.3600 0.3763 0.3600 0.3647 15,356 +0.00(+0.25%)
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.