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

Silver Tiger Metals Inc (OP: SLVTF )

0.1838 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2022 0.3208 0.3299 0.3100 0.3122 66,560 +0.00(+0.52%)
May 27, 2022 0.3192 0.3192 0.3100 0.3106 16,000 +0.00(+0.32%)
May 26, 2022 0.3099 0.3168 0.2929 0.3096 79,941 +0.01(+2.52%)
May 25, 2022 0.3046 0.3046 0.3000 0.3020 17,010 -0.01(-2.58%)
May 24, 2022 0.3244 0.3244 0.3009 0.3100 50,570 -0.00(-0.80%)
May 23, 2022 0.2800 0.3149 0.2800 0.3125 19,460 +0.01(+2.19%)
May 20, 2022 0.3283 0.3333 0.3058 0.3058 52,590 -0.01(-4.44%)
May 19, 2022 0.3198 0.3277 0.3198 0.3200 80,440 +0.00(+1.33%)
May 18, 2022 0.3155 0.3300 0.3076 0.3158 40,811 -0.01(-3.07%)
May 17, 2022 0.3370 0.3370 0.3206 0.3258 48,280 -0.00(-1.27%)
May 16, 2022 0.3550 0.3550 0.3035 0.3300 65,201 -0.02(-5.71%)
May 13, 2022 0.2800 0.3500 0.2800 0.3500 88,140 +0.05(+16.78%)
May 12, 2022 0.2917 0.3141 0.2863 0.2997 113,098 -0.02(-6.29%)
May 11, 2022 0.3187 0.3246 0.2900 0.3198 405,404 +0.00(+1.52%)
May 10, 2022 0.3213 0.3472 0.3147 0.3150 153,740 -0.02(-4.55%)
May 09, 2022 0.3296 0.3373 0.3213 0.3300 96,775 -0.03(-7.95%)
May 06, 2022 0.3415 0.3585 0.3275 0.3585 245,648 +0.02(+6.00%)
May 05, 2022 0.3723 0.3800 0.3382 0.3382 185,040 -0.04(-10.22%)
May 04, 2022 0.3575 0.3767 0.3400 0.3767 139,940 +0.02(+5.37%)
May 03, 2022 0.3555 0.3633 0.3505 0.3575 194,426 +0.00(+0.45%)
May 02, 2022 0.3771 0.3771 0.3527 0.3559 181,988 -0.02(-6.05%)
Apr 29, 2022 0.4050 0.4092 0.3752 0.3788 94,850 +0.01(+2.35%)
Apr 28, 2022 0.3750 0.3858 0.3600 0.3701 67,722 +0.01(+1.93%)
Apr 27, 2022 0.3770 0.3867 0.3556 0.3631 477,622 -0.02(-5.37%)
Apr 26, 2022 0.4205 0.4205 0.3766 0.3837 167,037 -0.03(-6.39%)
Apr 25, 2022 0.4200 0.4282 0.3997 0.4099 198,212 -0.03(-7.05%)
Apr 22, 2022 0.4700 0.4700 0.4327 0.4410 264,780 -0.03(-5.93%)
Apr 21, 2022 0.4840 0.4840 0.4627 0.4688 72,692 -0.02(-3.34%)
Apr 20, 2022 0.4890 0.4890 0.4800 0.4850 19,800 +0.00(+0.37%)
Apr 19, 2022 0.4861 0.4900 0.4743 0.4832 39,908 -0.01(-1.67%)
Apr 18, 2022 0.5100 0.5100 0.4758 0.4914 68,277 +0.00(+0.49%)
Apr 14, 2022 0.4700 0.4890 0.4601 0.4890 55,580 +0.03(+5.66%)
Apr 13, 2022 0.4977 0.4977 0.4600 0.4628 220,040 -0.01(-2.51%)
Apr 12, 2022 0.5000 0.5025 0.4730 0.4747 81,092 +0.00(+0.47%)
Apr 11, 2022 0.4750 0.5000 0.4591 0.4725 167,492 -0.01(-2.64%)
Apr 08, 2022 0.5100 0.5100 0.4770 0.4853 129,181 +0.00(+0.52%)
Apr 07, 2022 0.4763 0.4900 0.4752 0.4828 59,484 -0.00(-0.45%)
Apr 06, 2022 0.5000 0.5050 0.4750 0.4850 255,205 -0.01(-1.78%)
Apr 05, 2022 0.4975 0.5082 0.4900 0.4938 64,031 -0.00(-0.74%)
Apr 04, 2022 0.5297 0.5297 0.4940 0.4975 108,490 -0.00(-0.50%)
Apr 01, 2022 0.5052 0.5052 0.4800 0.5000 147,195 -0.01(-1.96%)
Mar 31, 2022 0.5156 0.5173 0.5100 0.5100 30,240 +0.01(+1.19%)
Mar 30, 2022 0.5000 0.5232 0.5000 0.5040 26,900 -0.00(-0.20%)
Mar 29, 2022 0.5100 0.5124 0.4904 0.5050 142,815 -0.01(-1.17%)
Mar 28, 2022 0.5167 0.5326 0.5079 0.5110 67,500 -0.03(-5.02%)
Mar 25, 2022 0.5617 0.5617 0.5258 0.5380 144,447 -0.01(-1.79%)
Mar 24, 2022 0.5448 0.5539 0.5369 0.5478 109,769 +0.01(+2.39%)
Mar 23, 2022 0.5405 0.5499 0.5350 0.5350 112,950 +0.01(+1.04%)
Mar 22, 2022 0.5500 0.5546 0.5220 0.5295 134,966 -0.01(-1.58%)
Mar 21, 2022 0.5200 0.5501 0.5200 0.5380 425,345 +0.02(+4.77%)
Mar 18, 2022 0.5151 0.5195 0.5135 0.5135 83,491 +0.01(+2.29%)
Mar 17, 2022 0.5211 0.5212 0.4950 0.5020 62,874 +0.01(+2.91%)
Mar 16, 2022 0.4978 0.4978 0.4830 0.4878 48,300 -0.01(-1.13%)
Mar 15, 2022 0.5081 0.5100 0.4850 0.4934 223,585 -0.01(-1.95%)
Mar 14, 2022 0.5300 0.5300 0.5000 0.5032 234,340 -0.01(-2.88%)
Mar 11, 2022 0.5317 0.5400 0.5000 0.5181 195,220 -0.02(-4.30%)
Mar 10, 2022 0.5608 0.5626 0.5401 0.5414 58,141 +0.01(+1.20%)
Mar 09, 2022 0.5465 0.5790 0.5290 0.5350 314,663 -0.02(-2.73%)
Mar 08, 2022 0.5620 0.5688 0.5500 0.5500 380,410 -0.01(-2.14%)
Mar 07, 2022 0.5646 0.5763 0.5435 0.5620 593,035 +0.03(+5.70%)
Mar 04, 2022 0.5300 0.5458 0.5000 0.5317 159,962 -0.00(-0.84%)
Mar 03, 2022 0.5456 0.5470 0.5161 0.5362 427,241 -0.00(-0.59%)
Mar 02, 2022 0.5370 0.5477 0.5100 0.5394 292,918 +0.04(+7.34%)
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.