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 (%)
Sep 30, 2020 0.4145 0.4579 0.4145 0.4500 135,610 +0.03(+7.58%)
Sep 29, 2020 0.4000 0.4254 0.3929 0.4183 68,183 +0.03(+6.85%)
Sep 28, 2020 0.4100 0.4113 0.3915 0.3915 16,825 -0.00(-0.18%)
Sep 25, 2020 0.4051 0.4067 0.3922 0.3922 28,300 +0.01(+3.62%)
Sep 24, 2020 0.3790 0.3869 0.3500 0.3785 74,585 +0.01(+2.83%)
Sep 23, 2020 0.3940 0.4064 0.3562 0.3681 393,236 -0.01(-2.00%)
Sep 22, 2020 0.3900 0.4077 0.3674 0.3756 220,424 -0.03(-7.78%)
Sep 21, 2020 0.4100 0.4271 0.3819 0.4073 90,908 -0.01(-3.46%)
Sep 18, 2020 0.4265 0.4525 0.4219 0.4219 6,600 -0.02(-3.74%)
Sep 17, 2020 0.4208 0.4800 0.4208 0.4383 681,938 +0.03(+6.90%)
Sep 16, 2020 0.4098 0.4149 0.4000 0.4100 47,860 -0.00(-1.06%)
Sep 15, 2020 0.4300 0.4300 0.4025 0.4144 26,464 +0.00(+0.39%)
Sep 14, 2020 0.4144 0.4269 0.4099 0.4128 12,168 -0.01(-1.71%)
Sep 11, 2020 0.4121 0.4200 0.4071 0.4200 13,200 -0.00(-0.64%)
Sep 10, 2020 0.3835 0.4380 0.3800 0.4227 36,592 -0.00(-0.42%)
Sep 09, 2020 0.4575 0.4575 0.4167 0.4245 75,961 -0.02(-3.52%)
Sep 08, 2020 0.4045 0.4400 0.4000 0.4400 88,117 +0.02(+3.92%)
Sep 04, 2020 0.4000 0.4245 0.3772 0.4234 65,900 -0.02(-4.19%)
Sep 03, 2020 0.4480 0.4483 0.4141 0.4419 54,931 +0.01(+1.40%)
Sep 02, 2020 0.4330 0.4437 0.4285 0.4358 56,306 -0.02(-3.41%)
Sep 01, 2020 0.4729 0.4833 0.4455 0.4512 82,496 +0.02(+4.81%)
Aug 31, 2020 0.4560 0.4560 0.4177 0.4305 94,280 +0.02(+3.71%)
Aug 28, 2020 0.4474 0.4474 0.4150 0.4151 23,000 -0.02(-3.67%)
Aug 27, 2020 0.3935 0.4446 0.3620 0.4309 167,312 +0.05(+14.09%)
Aug 26, 2020 0.3198 0.3777 0.3176 0.3777 266,991 +0.06(+20.40%)
Aug 25, 2020 0.3363 0.3436 0.2998 0.3137 271,961 -0.04(-10.06%)
Aug 24, 2020 0.3518 0.3991 0.3372 0.3488 288,306 -0.00(-0.03%)
Aug 21, 2020 0.4012 0.4012 0.3489 0.3489 127,000 -0.04(-11.04%)
Aug 20, 2020 0.3800 0.3922 0.3727 0.3922 16,150 +0.01(+2.14%)
Aug 19, 2020 0.4100 0.4159 0.3728 0.3840 158,690 -0.03(-7.65%)
Aug 18, 2020 0.4225 0.4288 0.4050 0.4158 62,662 +0.00(+0.07%)
Aug 17, 2020 0.4350 0.4450 0.4093 0.4155 48,079 -0.01(-3.37%)
Aug 14, 2020 0.4381 0.4415 0.4255 0.4300 149,300 +0.01(+1.97%)
Aug 13, 2020 0.3933 0.4450 0.3857 0.4217 212,227 +0.04(+11.56%)
Aug 12, 2020 0.4825 0.5120 0.3772 0.3780 304,903 -0.06(-14.07%)
Aug 11, 2020 0.4562 0.4972 0.4084 0.4399 312,946 -0.07(-13.75%)
Aug 10, 2020 0.4400 0.5191 0.4257 0.5100 380,500 +0.09(+21.43%)
Aug 07, 2020 0.4262 0.4373 0.4181 0.4200 106,900 +0.00(+0.24%)
Aug 06, 2020 0.4440 0.4480 0.4132 0.4190 147,259 -0.01(-3.23%)
Aug 05, 2020 0.4330 0.4330 0.3977 0.4330 164,493 +0.04(+9.45%)
Aug 04, 2020 0.3675 0.4136 0.3675 0.3956 62,884 +0.05(+13.03%)
Aug 03, 2020 0.3785 0.4100 0.3500 0.3500 159,986 -0.01(-2.78%)
Jul 31, 2020 0.3800 0.3800 0.3543 0.3600 69,700 -0.01(-3.69%)
Jul 30, 2020 0.3999 0.3999 0.3643 0.3738 93,755 -0.01(-2.48%)
Jul 29, 2020 0.3807 0.3833 0.3482 0.3833 45,291 +0.02(+4.30%)
Jul 28, 2020 0.4100 0.4208 0.3645 0.3675 272,088 -0.03(-8.13%)
Jul 27, 2020 0.3884 0.4137 0.3706 0.4000 263,305 +0.03(+8.05%)
Jul 24, 2020 0.3529 0.4057 0.3464 0.3702 327,700 +0.04(+10.84%)
Jul 23, 2020 0.3330 0.3522 0.3167 0.3340 94,796 -0.05(-11.92%)
Jul 22, 2020 0.4350 0.4350 0.3700 0.3792 308,285 -0.05(-12.00%)
Jul 21, 2020 0.4138 0.4420 0.4051 0.4309 263,953 +0.05(+13.42%)
Jul 20, 2020 0.3542 0.4024 0.3413 0.3799 347,074 +0.04(+10.47%)
Jul 17, 2020 0.3200 0.3439 0.3200 0.3439 66,900 +0.03(+11.15%)
Jul 16, 2020 0.3144 0.3297 0.3094 0.3094 118,105 +0.01(+3.17%)
Jul 15, 2020 0.2965 0.3049 0.2945 0.2999 66,500 +0.01(+5.23%)
Jul 14, 2020 0.2839 0.2928 0.2839 0.2850 29,462 -0.01(-1.72%)
Jul 13, 2020 0.2954 0.3177 0.2740 0.2900 66,534 +0.02(+7.41%)
Jul 10, 2020 0.2058 0.2720 0.2058 0.2700 68,600 +0.08(+40.70%)
Jul 09, 2020 0.1902 0.1919 0.1902 0.1919 6,000 +0.01(+3.06%)
Jul 08, 2020 0.1841 0.1862 0.1775 0.1862 18,330 -0.01(-2.67%)
Jul 07, 2020 0.1916 0.1970 0.1913 0.1913 130,121 +0.01(+4.14%)
Jul 06, 2020 0.1674 0.1840 0.1674 0.1837 27,200 +0.02(+10.80%)
Jul 02, 2020 0.1658 0.1658 0.1658 0.1658 10,000 -0.00(-2.47%)
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.