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 31, 2023 0.1950 0.1950 0.1708 0.1710 89,675 -0.00(-1.33%)
May 30, 2023 0.1709 0.1852 0.1709 0.1733 99,258 -0.00(-2.09%)
May 26, 2023 0.1756 0.1770 0.1704 0.1770 47,516 +0.01(+4.06%)
May 25, 2023 0.1650 0.1722 0.1650 0.1701 52,750 +0.00(+0.06%)
May 24, 2023 0.1866 0.1890 0.1700 0.1700 204,130 -0.01(-8.01%)
May 23, 2023 0.1850 0.1900 0.1832 0.1848 166,696 -0.01(-2.74%)
May 22, 2023 0.1800 0.1927 0.1800 0.1900 32,000 +0.00(+0.69%)
May 19, 2023 0.1927 0.1936 0.1887 0.1887 69,535 -0.00(-0.68%)
May 18, 2023 0.1900 0.1964 0.1850 0.1900 146,696 -0.01(-3.01%)
May 17, 2023 0.2002 0.2009 0.1888 0.1959 148,504 -0.00(-2.20%)
May 16, 2023 0.2082 0.2130 0.2003 0.2003 87,125 -0.02(-7.53%)
May 15, 2023 0.2147 0.2166 0.2080 0.2166 117,169 -0.01(-4.24%)
May 12, 2023 0.2245 0.2262 0.2195 0.2262 37,800 +0.01(+2.49%)
May 11, 2023 0.2270 0.2270 0.2163 0.2207 14,571 +0.00(+0.27%)
May 10, 2023 0.2339 0.2339 0.2201 0.2201 20,900 -0.01(-5.01%)
May 09, 2023 0.2314 0.2373 0.2300 0.2317 101,528 +0.00(+0.74%)
May 08, 2023 0.2257 0.2368 0.2160 0.2300 33,000 +0.00(+1.72%)
May 05, 2023 0.2314 0.2314 0.2220 0.2261 146,859 -0.00(-0.48%)
May 04, 2023 0.2040 0.2272 0.2040 0.2272 55,583 +0.01(+5.92%)
May 03, 2023 0.2050 0.2145 0.1975 0.2145 177,213 +0.00(+0.33%)
May 02, 2023 0.2025 0.2138 0.2000 0.2138 89,120 +0.01(+6.90%)
May 01, 2023 0.2150 0.2225 0.2000 0.2000 330,945 -0.02(-9.09%)
Apr 28, 2023 0.2340 0.2340 0.2161 0.2200 98,350 -0.00(-1.87%)
Apr 27, 2023 0.2294 0.2294 0.2242 0.2242 14,800 +0.00(+0.54%)
Apr 26, 2023 0.2201 0.2318 0.2196 0.2230 133,180 +0.00(+1.00%)
Apr 25, 2023 0.2300 0.2300 0.2125 0.2208 95,086 -0.00(-1.87%)
Apr 24, 2023 0.2253 0.2420 0.2200 0.2250 182,653 -0.00(-1.57%)
Apr 21, 2023 0.2250 0.2292 0.2194 0.2286 621,422 +0.00(+0.18%)
Apr 20, 2023 0.2335 0.2353 0.2200 0.2282 281,181 -0.01(-2.23%)
Apr 19, 2023 0.2497 0.2500 0.2334 0.2334 73,174 -0.02(-9.01%)
Apr 18, 2023 0.2580 0.2580 0.2497 0.2565 92,527 +0.01(+2.60%)
Apr 17, 2023 0.2477 0.2507 0.2343 0.2500 124,345 +0.01(+4.73%)
Apr 14, 2023 0.2409 0.2409 0.2224 0.2387 124,521 -0.01(-2.13%)
Apr 13, 2023 0.2450 0.2466 0.2398 0.2439 91,025 +0.00(+0.91%)
Apr 12, 2023 0.2450 0.2500 0.2417 0.2417 34,574 +0.00(+1.77%)
Apr 11, 2023 0.2400 0.2400 0.2338 0.2375 57,854 +0.00(+0.17%)
Apr 10, 2023 0.2301 0.2371 0.2301 0.2371 95,084 +0.01(+3.04%)
Apr 06, 2023 0.2331 0.2350 0.2301 0.2301 213,539 -0.00(-0.86%)
Apr 05, 2023 0.2600 0.2600 0.2300 0.2321 264,016 -0.02(-8.98%)
Apr 04, 2023 0.2480 0.2574 0.2456 0.2550 201,955 +0.01(+2.53%)
Apr 03, 2023 0.2507 0.2514 0.2408 0.2487 42,355 +0.00(+1.02%)
Mar 31, 2023 0.2523 0.2610 0.2437 0.2462 105,519 -0.01(-5.67%)
Mar 30, 2023 0.2501 0.2610 0.2501 0.2610 56,500 +0.01(+4.36%)
Mar 29, 2023 0.2537 0.2537 0.2465 0.2501 26,570 -0.00(-0.36%)
Mar 28, 2023 0.2400 0.2540 0.2400 0.2510 139,227 +0.01(+5.55%)
Mar 27, 2023 0.2484 0.2484 0.2370 0.2378 185,542 -0.01(-3.92%)
Mar 24, 2023 0.2512 0.2512 0.2400 0.2475 119,825 +0.01(+2.61%)
Mar 23, 2023 0.2380 0.2477 0.2322 0.2412 19,525 +0.01(+4.82%)
Mar 22, 2023 0.2231 0.2346 0.2210 0.2301 77,800 +0.01(+4.02%)
Mar 21, 2023 0.2294 0.2316 0.2160 0.2212 37,329 -0.01(-3.83%)
Mar 20, 2023 0.2370 0.2370 0.2200 0.2300 93,822 +0.01(+2.59%)
Mar 17, 2023 0.2095 0.2272 0.2062 0.2242 234,575 +0.03(+13.29%)
Mar 16, 2023 0.2025 0.2108 0.1979 0.1979 160,738 -0.01(-2.66%)
Mar 15, 2023 0.2050 0.2050 0.2025 0.2033 183,650 +0.00(+0.40%)
Mar 14, 2023 0.2019 0.2072 0.2003 0.2025 72,679 +0.00(+0.30%)
Mar 13, 2023 0.2000 0.2087 0.1900 0.2019 210,462 +0.01(+6.15%)
Mar 10, 2023 0.1945 0.2020 0.1902 0.1902 293,207 -0.00(-2.46%)
Mar 09, 2023 0.2010 0.2057 0.1950 0.1950 318,638 -0.01(-3.99%)
Mar 08, 2023 0.2035 0.2035 0.2031 0.2031 4,491 +0.00(+0.54%)
Mar 07, 2023 0.2120 0.2120 0.2020 0.2020 547,440 -0.01(-4.72%)
Mar 06, 2023 0.2190 0.2190 0.2120 0.2120 182,322 -0.01(-2.89%)
Mar 03, 2023 0.2170 0.2200 0.2121 0.2183 106,645 -0.00(-0.77%)
Mar 02, 2023 0.2190 0.2200 0.2155 0.2200 70,592 +0.00(+0.50%)
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.