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 (%)
Oct 31, 2022 0.1683 0.1715 0.1575 0.1656 80,210 -0.00(-2.70%)
Oct 28, 2022 0.1702 0.1738 0.1645 0.1702 53,194 -0.01(-4.17%)
Oct 27, 2022 0.1773 0.1776 0.1760 0.1776 36,088 +0.00(+0.91%)
Oct 26, 2022 0.1780 0.1794 0.1725 0.1760 86,442 -0.00(-1.12%)
Oct 25, 2022 0.1840 0.1840 0.1720 0.1780 58,530 -0.00(-2.31%)
Oct 24, 2022 0.1859 0.1865 0.1800 0.1822 36,730 +0.01(+3.52%)
Oct 21, 2022 0.1766 0.1766 0.1748 0.1760 26,652 +0.00(+0.00%)
Oct 20, 2022 0.1741 0.1760 0.1730 0.1760 12,675 +0.00(+1.09%)
Oct 19, 2022 0.1614 0.1800 0.1614 0.1741 22,300 +0.01(+5.20%)
Oct 18, 2022 0.1860 0.1860 0.1630 0.1655 290,713 -0.01(-4.61%)
Oct 17, 2022 0.1768 0.1830 0.1735 0.1735 103,750 -0.00(-0.86%)
Oct 14, 2022 0.1908 0.1960 0.1728 0.1750 118,450 -0.00(-2.23%)
Oct 13, 2022 0.1872 0.1985 0.1745 0.1790 105,681 -0.01(-4.28%)
Oct 12, 2022 0.1996 0.2034 0.1870 0.1870 53,650 -0.01(-6.69%)
Oct 11, 2022 0.2083 0.2100 0.2004 0.2004 33,832 -0.04(-16.15%)
Oct 10, 2022 0.2405 0.2405 0.2097 0.2390 17,000 +0.03(+12.36%)
Oct 07, 2022 0.2130 0.2187 0.2085 0.2127 46,148 -0.01(-2.48%)
Oct 06, 2022 0.2090 0.2285 0.2090 0.2181 170,115 +0.02(+7.60%)
Oct 05, 2022 0.2061 0.2061 0.1948 0.2027 154,750 -0.01(-4.88%)
Oct 04, 2022 0.2017 0.2185 0.2017 0.2131 325,148 +0.01(+5.34%)
Oct 03, 2022 0.1650 0.2086 0.1650 0.2023 272,092 +0.03(+19.00%)
Sep 30, 2022 0.1720 0.1800 0.1700 0.1700 96,548 -0.00(-0.35%)
Sep 29, 2022 0.1690 0.1771 0.1670 0.1706 26,500 -0.00(-0.76%)
Sep 28, 2022 0.1725 0.1735 0.1700 0.1719 10,150 +0.01(+5.46%)
Sep 27, 2022 0.1677 0.1829 0.1629 0.1630 53,500 +0.00(+1.18%)
Sep 26, 2022 0.1800 0.1926 0.1592 0.1611 204,969 -0.03(-14.03%)
Sep 23, 2022 0.2010 0.2050 0.1855 0.1874 154,111 -0.01(-6.39%)
Sep 22, 2022 0.2040 0.2132 0.2000 0.2002 15,700 -0.01(-3.05%)
Sep 21, 2022 0.2100 0.2100 0.1998 0.2065 40,400 +0.00(+0.44%)
Sep 20, 2022 0.2062 0.2106 0.2041 0.2056 71,159 -0.00(-0.05%)
Sep 19, 2022 0.2279 0.2300 0.2057 0.2057 149,390 -0.03(-13.02%)
Sep 16, 2022 0.2341 0.2490 0.2111 0.2365 1,011,474 +0.03(+16.22%)
Sep 15, 2022 0.2082 0.2219 0.1953 0.2035 186,735 +0.00(+1.75%)
Sep 14, 2022 0.1930 0.2000 0.1901 0.2000 101,000 +0.00(+2.30%)
Sep 13, 2022 0.1919 0.2030 0.1873 0.1955 140,580 -0.00(-0.51%)
Sep 12, 2022 0.1855 0.2019 0.1850 0.1965 135,900 +0.02(+11.21%)
Sep 09, 2022 0.1725 0.1774 0.1700 0.1767 238,040 +0.01(+7.61%)
Sep 08, 2022 0.1623 0.1671 0.1623 0.1642 29,709 -0.00(-0.97%)
Sep 07, 2022 0.1650 0.1693 0.1625 0.1658 40,496 -0.01(-3.10%)
Sep 06, 2022 0.1792 0.1792 0.1631 0.1711 245,694 -0.00(-2.78%)
Sep 02, 2022 0.1800 0.1851 0.1760 0.1760 42,396 -0.00(-0.17%)
Sep 01, 2022 0.1730 0.1820 0.1721 0.1763 38,180 -0.00(-1.56%)
Aug 31, 2022 0.1819 0.1913 0.1774 0.1791 69,823 -0.00(-1.59%)
Aug 30, 2022 0.1866 0.1909 0.1794 0.1820 92,200 -0.01(-5.26%)
Aug 29, 2022 0.1992 0.2036 0.1920 0.1921 118,578 -0.01(-6.34%)
Aug 26, 2022 0.2071 0.2100 0.2000 0.2051 32,377 -0.00(-2.33%)
Aug 25, 2022 0.2050 0.2137 0.1990 0.2100 44,809 +0.01(+4.95%)
Aug 24, 2022 0.2100 0.2173 0.2001 0.2001 103,381 -0.02(-7.40%)
Aug 23, 2022 0.2043 0.2182 0.2024 0.2161 18,952 +0.01(+4.30%)
Aug 22, 2022 0.2087 0.2100 0.1880 0.2072 229,032 -0.01(-3.18%)
Aug 19, 2022 0.2100 0.2179 0.2072 0.2140 476,205 +0.01(+2.54%)
Aug 18, 2022 0.2050 0.2120 0.1943 0.2087 79,650 +0.01(+3.62%)
Aug 17, 2022 0.2143 0.2143 0.1850 0.2014 310,546 -0.01(-3.73%)
Aug 16, 2022 0.2080 0.2305 0.2080 0.2092 39,962 -0.01(-2.74%)
Aug 15, 2022 0.2339 0.2339 0.2151 0.2151 87,784 -0.02(-8.47%)
Aug 12, 2022 0.2364 0.2364 0.2061 0.2350 283,079 +0.00(+1.29%)
Aug 11, 2022 0.2337 0.2337 0.2300 0.2320 19,850 -0.00(-0.34%)
Aug 10, 2022 0.2250 0.2360 0.2216 0.2328 148,686 +0.01(+6.84%)
Aug 09, 2022 0.2175 0.2282 0.2160 0.2179 234,919 -0.00(-0.27%)
Aug 08, 2022 0.2101 0.2241 0.2062 0.2185 90,610 +0.00(+1.77%)
Aug 05, 2022 0.2098 0.2209 0.2065 0.2147 20,700 -0.00(-0.14%)
Aug 04, 2022 0.2203 0.2240 0.2051 0.2150 107,330 -0.01(-2.49%)
Aug 03, 2022 0.2500 0.2500 0.2178 0.2205 38,934 -0.01(-4.13%)
Aug 02, 2022 0.2278 0.2347 0.2278 0.2300 42,428 -0.00(-0.69%)
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.