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 (%)
Feb 28, 2022 0.4599 0.4700 0.4550 0.4654 501,960 +0.01(+1.53%)
Feb 25, 2022 0.4613 0.4613 0.4470 0.4584 220,089 -0.00(-0.48%)
Feb 24, 2022 0.4892 0.5215 0.4525 0.4606 414,937 -0.03(-5.81%)
Feb 23, 2022 0.4800 0.5010 0.4554 0.4890 424,749 -0.00(-0.22%)
Feb 22, 2022 0.5040 0.5200 0.4850 0.4901 532,590 -0.00(-0.79%)
Feb 18, 2022 0.4940 0 +0.00(+0.41%)
Feb 17, 2022 0.5050 0.5050 0.4886 0.4920 89,753 -0.01(-1.44%)
Feb 16, 2022 0.5128 0.5150 0.4992 0.4992 21,510 -0.01(-2.12%)
Feb 15, 2022 0.4945 0.5105 0.4896 0.5100 37,735 +0.01(+2.78%)
Feb 14, 2022 0.5100 0.5116 0.4895 0.4962 65,532 +0.00(+0.77%)
Feb 11, 2022 0.5129 0.5129 0.4900 0.4924 57,500 -0.01(-2.05%)
Feb 10, 2022 0.5089 0.5430 0.5027 0.5027 145,127 -0.01(-1.22%)
Feb 09, 2022 0.5056 0.5137 0.5056 0.5089 17,388 +0.00(+0.53%)
Feb 08, 2022 0.5154 0.5195 0.4940 0.5062 147,330 -0.02(-2.88%)
Feb 07, 2022 0.5108 0.5212 0.5000 0.5212 14,500 +0.01(+2.82%)
Feb 04, 2022 0.4900 0.5069 0.4900 0.5069 6,200 +0.01(+1.73%)
Feb 03, 2022 0.5179 0.4900 0.4983 67,396 -0.02(-4.34%)
Feb 02, 2022 0.5360 0.5360 0.5187 0.5209 28,200 -0.02(-4.32%)
Feb 01, 2022 0.5220 0.5444 0.5220 0.5444 13,125 +0.01(+1.74%)
Jan 31, 2022 0.5305 0.5351 0.5151 0.5351 60,100 +0.03(+5.19%)
Jan 28, 2022 0.5200 0.5263 0.5087 0.5087 50,519 -0.01(-2.51%)
Jan 27, 2022 0.5451 0.5451 0.4946 0.5218 91,778 -0.03(-5.62%)
Jan 26, 2022 0.5650 0.5800 0.5500 0.5529 44,822 -0.02(-3.00%)
Jan 25, 2022 0.5435 0.5700 0.5428 0.5700 166,943 +0.03(+4.90%)
Jan 24, 2022 0.5800 0.5800 0.5153 0.5434 214,681 +0.01(+1.57%)
Jan 21, 2022 0.5432 0.5525 0.5238 0.5350 263,482 -0.00(-0.15%)
Jan 20, 2022 0.5418 0.5456 0.5295 0.5358 80,270 +0.00(+0.71%)
Jan 19, 2022 0.5300 0.5403 0.5177 0.5320 65,948 +0.02(+4.09%)
Jan 18, 2022 0.5100 0.5126 0.5000 0.5111 207,256 +0.00(+0.24%)
Jan 14, 2022 0.5099 0 -0.02(-3.50%)
Jan 13, 2022 0.5425 0.5490 0.5174 0.5284 55,660 -0.00(-0.86%)
Jan 12, 2022 0.5595 0.5674 0.5330 0.5330 78,151 -0.01(-1.30%)
Jan 11, 2022 0.5450 0.5500 0.5400 0.5400 78,091 +0.01(+2.82%)
Jan 10, 2022 0.5527 0.5527 0.5252 0.5252 16,904 -0.02(-3.53%)
Jan 07, 2022 0.5350 0.5444 0.5350 0.5444 3,924 -0.01(-2.38%)
Jan 06, 2022 0.5628 0.5766 0.5489 0.5577 29,258 -0.03(-4.29%)
Jan 05, 2022 0.5770 0.5827 0.5592 0.5827 35,796 +0.01(+2.44%)
Jan 04, 2022 0.5850 0.6002 0.5500 0.5688 131,549 -0.03(-4.76%)
Jan 03, 2022 0.5700 0.6089 0.5700 0.5972 28,740 +0.01(+1.96%)
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%)
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.