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

Silver Tiger Metals Inc (OP: SLVTF )

0.2011 +0.0056 (+2.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 28, 2021 0.5867 0.5966 0.5625 0.5879 125,427 -0.01(-1.62%)
May 27, 2021 0.5881 0.6050 0.5870 0.5976 160,416 -0.00(-0.73%)
May 26, 2021 0.6000 0.6055 0.6000 0.6020 17,614 -0.01(-1.89%)
May 25, 2021 0.5969 0.6200 0.5898 0.6136 219,184 -0.02(-3.37%)
May 24, 2021 0.5800 0.6700 0.5797 0.6350 97,148 +0.04(+6.19%)
May 21, 2021 0.6000 0.6090 0.5636 0.5980 137,530 -0.00(-0.43%)
May 20, 2021 0.6204 0.6222 0.5851 0.6006 353,560 -0.02(-2.94%)
May 19, 2021 0.6150 0.6263 0.6100 0.6188 91,111 +0.00(+0.77%)
May 18, 2021 0.6286 0.6576 0.6121 0.6141 313,813 -0.00(-0.03%)
May 17, 2021 0.5680 0.6143 0.5622 0.6143 63,635 +0.04(+7.64%)
May 14, 2021 0.5794 0.5915 0.5620 0.5707 47,173 +0.00(+0.12%)
May 13, 2021 0.5735 0.5791 0.5674 0.5700 8,708 -0.03(-4.41%)
May 12, 2021 0.6082 0.6147 0.5963 0.5963 69,821 +0.00(+0.03%)
May 11, 2021 0.5600 0.5961 0.5600 0.5961 72,861 +0.00(+0.35%)
May 10, 2021 0.5900 0.5967 0.5900 0.5940 26,190 +0.00(+0.68%)
May 07, 2021 0.5917 0.6000 0.5700 0.5900 120,135 +0.02(+2.66%)
May 06, 2021 0.5400 0.5996 0.5400 0.5747 69,686 +0.02(+4.49%)
May 05, 2021 0.5635 0.5635 0.5464 0.5500 25,104 -0.01(-1.77%)
May 04, 2021 0.5578 0.5599 0.5500 0.5599 63,105 +0.00(+0.00%)
May 03, 2021 0.5451 0.5706 0.5119 0.5599 226,613 +0.02(+4.09%)
Apr 30, 2021 0.5300 0.5379 0.5300 0.5379 3,300 -0.00(-0.39%)
Apr 29, 2021 0.5601 0.5650 0.5153 0.5400 38,752 -0.01(-1.82%)
Apr 28, 2021 0.5357 0.5500 0.5293 0.5500 61,047 +0.03(+6.08%)
Apr 27, 2021 0.5800 0.5800 0.5000 0.5185 122,200 -0.05(-8.23%)
Apr 26, 2021 0.5549 0.5710 0.5549 0.5650 22,684 +0.01(+2.32%)
Apr 23, 2021 0.6020 0.6020 0.5500 0.5522 18,200 -0.02(-3.63%)
Apr 22, 2021 0.5877 0.5927 0.5730 0.5730 20,465 -0.01(-1.93%)
Apr 21, 2021 0.5344 0.6163 0.5200 0.5843 224,212 +0.06(+10.91%)
Apr 20, 2021 0.5269 0.5300 0.5004 0.5268 141,487 +0.01(+1.44%)
Apr 19, 2021 0.5335 0.5423 0.5120 0.5193 47,910 +0.01(+1.43%)
Apr 16, 2021 0.5255 0.5286 0.5087 0.5120 386,800 -0.01(-1.58%)
Apr 15, 2021 0.5117 0.5420 0.5018 0.5202 117,791 +0.03(+6.01%)
Apr 14, 2021 0.4939 0.4956 0.4859 0.4907 108,820 +0.01(+2.64%)
Apr 13, 2021 0.4899 0.4900 0.4768 0.4781 21,131 -0.00(-0.04%)
Apr 12, 2021 0.4390 0.4783 0.4390 0.4783 24,414 +0.03(+7.24%)
Apr 09, 2021 0.4325 0.4553 0.4325 0.4460 34,600 +0.01(+3.22%)
Apr 08, 2021 0.4390 0.4390 0.4209 0.4321 6,398 +0.02(+3.95%)
Apr 07, 2021 0.4300 0.4308 0.4123 0.4157 35,450 -0.01(-3.33%)
Apr 06, 2021 0.4469 0.4469 0.4136 0.4300 37,485 +0.01(+1.44%)
Apr 05, 2021 0.4300 0.4400 0.4100 0.4239 33,400 +0.01(+3.39%)
Apr 01, 2021 0.3977 0.4230 0.3870 0.4100 154,900 +0.01(+3.80%)
Mar 31, 2021 0.4019 0.4063 0.3890 0.3950 31,032 +0.01(+2.07%)
Mar 30, 2021 0.4010 0.4010 0.3866 0.3870 92,361 -0.05(-10.73%)
Mar 29, 2021 0.4002 0.4335 0.4002 0.4335 42,110 +0.03(+6.91%)
Mar 26, 2021 0.4059 0.4219 0.4055 0.4055 36,800 -0.01(-2.29%)
Mar 25, 2021 0.4077 0.4200 0.4077 0.4150 4,000 -0.01(-2.33%)
Mar 24, 2021 0.4378 0.4387 0.4249 0.4249 22,058 +0.02(+3.76%)
Mar 23, 2021 0.4285 0.4405 0.4095 0.4095 25,949 -0.01(-1.56%)
Mar 22, 2021 0.4316 0.4600 0.4067 0.4160 33,908 -0.04(-8.95%)
Mar 19, 2021 0.4507 0.4569 0.4507 0.4569 1,800 +0.01(+2.15%)
Mar 18, 2021 0.4250 0.4651 0.4250 0.4473 17,717 +0.02(+5.02%)
Mar 17, 2021 0.4690 0.4690 0.4259 0.4259 11,645 +0.00(+0.50%)
Mar 16, 2021 0.4250 0.4424 0.4100 0.4238 88,344 -0.00(-0.28%)
Mar 15, 2021 0.4328 0.4399 0.4159 0.4250 18,426 +0.01(+1.19%)
Mar 12, 2021 0.4307 0.4376 0.4040 0.4200 120,500 -0.00(-0.57%)
Mar 11, 2021 0.4345 0.4420 0.4203 0.4224 75,643 +0.00(+0.79%)
Mar 10, 2021 0.4200 0.4587 0.4171 0.4191 80,249 -0.00(-0.19%)
Mar 09, 2021 0.3805 0.4199 0.3805 0.4199 58,437 +0.05(+13.33%)
Mar 08, 2021 0.3890 0.3890 0.3705 0.3705 86,063 -0.00(-0.22%)
Mar 05, 2021 0.3680 0.3802 0.3656 0.3713 46,800 -0.01(-1.46%)
Mar 04, 2021 0.3900 0.4040 0.3660 0.3768 187,777 -0.02(-5.80%)
Mar 03, 2021 0.4250 0.4271 0.3808 0.4000 101,239 -0.03(-6.56%)
Mar 02, 2021 0.4590 0.4590 0.4252 0.4281 38,320 -0.03(-5.54%)
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.