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

Silver Tiger Metals Inc (OP: SLVTF )

0.1691 +0.0045 (+2.73%)
Streaming Delayed Price Updated: 11:10 AM 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, 2021 0.3699 0.3734 0.3533 0.3550 83,600 +0.01(+1.43%)
Sep 29, 2021 0.3489 0.3800 0.3489 0.3500 172,853 +0.00(+0.00%)
Sep 28, 2021 0.3600 0.3664 0.3500 0.3500 80,487 -0.01(-1.96%)
Sep 27, 2021 0.3524 0.3570 0.3524 0.3570 28,883 +0.00(+0.28%)
Sep 24, 2021 0.3766 0.3766 0.3541 0.3560 44,356 -0.02(-6.32%)
Sep 23, 2021 0.3367 0.3800 0.3367 0.3800 29,061 +0.03(+9.10%)
Sep 22, 2021 0.3600 0.3600 0.3400 0.3483 100,336 -0.00(-0.49%)
Sep 21, 2021 0.3622 0.3622 0.3472 0.3500 75,486 +0.01(+3.15%)
Sep 20, 2021 0.3461 0.3615 0.3305 0.3393 78,100 -0.03(-7.97%)
Sep 17, 2021 0.3695 0.3695 0.3600 0.3687 2,366 -0.01(-2.72%)
Sep 16, 2021 0.3800 0.3800 0.3711 0.3790 79,866 -0.00(-0.26%)
Sep 15, 2021 0.3874 0.3875 0.3800 0.3800 35,066 -0.01(-1.58%)
Sep 14, 2021 0.3861 0.3861 0.3861 0.3861 1,000 -0.00(-0.10%)
Sep 13, 2021 0.4610 0.4610 0.3819 0.3865 401,628 -0.03(-7.80%)
Sep 10, 2021 0.3870 0.4362 0.3870 0.4192 32,166 -0.01(-1.69%)
Sep 09, 2021 0.4571 0.4733 0.4250 0.4264 271,715 -0.03(-7.47%)
Sep 08, 2021 0.4656 0.4740 0.4607 0.4608 34,802 +0.02(+4.09%)
Sep 07, 2021 0.4440 0.4761 0.4422 0.4427 43,070 -0.01(-1.16%)
Sep 03, 2021 0.4388 0.4480 0.4268 0.4479 48,691 +0.05(+12.48%)
Sep 02, 2021 0.4234 0.4234 0.3982 0.3982 68,366 -0.03(-5.91%)
Sep 01, 2021 0.4202 0.4387 0.4200 0.4232 9,573 -0.01(-2.89%)
Aug 31, 2021 0.3935 0.4370 0.3935 0.4358 10,732 -0.00(-0.34%)
Aug 30, 2021 0.4451 0.4454 0.4373 0.4373 11,650 -0.00(-0.61%)
Aug 27, 2021 0.3952 0.4521 0.3952 0.4400 171,414 +0.04(+11.11%)
Aug 26, 2021 0.3963 0.4163 0.3875 0.3960 27,900 -0.01(-1.42%)
Aug 25, 2021 0.3953 0.4118 0.3953 0.4017 5,601 +0.02(+4.39%)
Aug 24, 2021 0.3999 0.4024 0.3848 0.3848 96,337 -0.01(-3.73%)
Aug 23, 2021 0.3935 0.4254 0.3911 0.3997 61,830 +0.01(+1.96%)
Aug 20, 2021 0.3650 0.3976 0.3650 0.3920 36,605 +0.01(+1.55%)
Aug 19, 2021 0.4003 0.4003 0.3685 0.3860 36,836 -0.00(-0.46%)
Aug 18, 2021 0.3797 0.3883 0.3644 0.3878 347,504 +0.01(+3.08%)
Aug 17, 2021 0.4340 0.4340 0.3634 0.3762 46,795 -0.02(-5.95%)
Aug 16, 2021 0.4301 0.4301 0.4000 0.4000 46,162 +0.01(+2.20%)
Aug 12, 2021 0.3914 0.3914 0.3914 30 -0.01(-2.15%)
Aug 11, 2021 0.4040 0.4084 0.3909 0.4000 39,037 +0.01(+2.25%)
Aug 10, 2021 0.3892 0.4016 0.3850 0.3912 22,778 -0.01(-2.20%)
Aug 09, 2021 0.4041 0.4186 0.3900 0.4000 97,200 -0.03(-7.02%)
Aug 06, 2021 0.4201 0.4307 0.4152 0.4302 140,100 +0.01(+1.22%)
Aug 05, 2021 0.4300 0.4407 0.4210 0.4250 56,015 -0.01(-1.19%)
Aug 04, 2021 0.4300 0.4301 0.4300 0.4301 2,500 -0.02(-5.41%)
Aug 03, 2021 0.4376 0.4547 0.4301 0.4547 100,400 -0.02(-3.23%)
Aug 02, 2021 0.4850 0.4850 0.4600 0.4699 9,823 +0.04(+10.59%)
Jul 30, 2021 0.4400 0.4410 0.4246 0.4249 16,520 -0.02(-3.93%)
Jul 29, 2021 0.4249 0.4423 0.4141 0.4423 132,221 +0.01(+2.86%)
Jul 28, 2021 0.4248 0.4300 0.4200 0.4300 23,949 +0.01(+2.38%)
Jul 27, 2021 0.4299 0.4300 0.4200 0.4200 14,610 -0.01(-1.39%)
Jul 26, 2021 0.4140 0.4300 0.4140 0.4259 20,304 +0.00(+0.16%)
Jul 23, 2021 0.4048 0.4369 0.4048 0.4252 22,075 -0.01(-1.80%)
Jul 22, 2021 0.4287 0.4331 0.4210 0.4330 3,500 -0.01(-1.28%)
Jul 21, 2021 0.4100 0.4386 0.4100 0.4386 56,425 +0.02(+5.51%)
Jul 20, 2021 0.3900 0.4200 0.3900 0.4157 123,116 +0.03(+6.59%)
Jul 19, 2021 0.4005 0.4200 0.3755 0.3900 101,272 -0.03(-7.14%)
Jul 16, 2021 0.4424 0.4424 0.4133 0.4200 65,201 +0.01(+1.82%)
Jul 15, 2021 0.4303 0.4303 0.4125 0.4125 22,200 -0.02(-4.43%)
Jul 14, 2021 0.4725 0.4725 0.4250 0.4316 43,879 +0.00(+0.02%)
Jul 13, 2021 0.4172 0.4566 0.4172 0.4315 47,999 +0.01(+3.43%)
Jul 12, 2021 0.4074 0.4191 0.4074 0.4172 14,050 -0.01(-2.07%)
Jul 09, 2021 0.4000 0.4263 0.4000 0.4260 33,522 +0.01(+1.65%)
Jul 08, 2021 0.4294 0.4347 0.4143 0.4191 63,008 -0.01(-3.14%)
Jul 07, 2021 0.4400 0.4400 0.4300 0.4327 50,853 -0.02(-5.32%)
Jul 06, 2021 0.4586 0.4676 0.4486 0.4570 73,550 -0.01(-2.87%)
Jul 02, 2021 0.4995 0.4995 0.4607 0.4705 8,183 -0.03(-5.52%)
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.