Silver Tiger Metals Inc (OP: SLVTF )

0.1877 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.1901 0.1909 0.1770 0.1877 378,730 -0.00(-1.26%)
Oct 29, 2024 0.2050 0.2082 0.1901 0.1901 540,304 -0.02(-7.81%)
Oct 28, 2024 0.2076 0.2112 0.2043 0.2062 108,575 +0.00(+1.18%)
Oct 25, 2024 0.2050 0.2100 0.2013 0.2038 240,790 +0.00(+0.89%)
Oct 24, 2024 0.1978 0.2066 0.1900 0.2020 385,730 +0.01(+4.83%)
Oct 23, 2024 0.2070 0.2070 0.1857 0.1927 657,077 -0.01(-6.82%)
Oct 22, 2024 0.2436 0.2491 0.1968 0.2068 1,165,128 -0.03(-11.77%)
Oct 21, 2024 0.2500 0.2600 0.2344 0.2344 268,500 -0.01(-5.60%)
Oct 18, 2024 0.2528 0.2551 0.2383 0.2483 165,738 +0.00(+0.49%)
Oct 17, 2024 0.2500 0.2505 0.2430 0.2471 103,975 -0.00(-0.24%)
Oct 16, 2024 0.2546 0.2571 0.2392 0.2477 78,169 -0.00(-0.36%)
Oct 15, 2024 0.2500 0.2554 0.2400 0.2486 89,281 +0.01(+5.79%)
Oct 14, 2024 0.2270 0.2400 0.2200 0.2350 38,453 -0.00(-1.92%)
Oct 11, 2024 0.2478 0.2500 0.2396 0.2396 51,187 -0.01(-2.20%)
Oct 10, 2024 0.2389 0.2461 0.2389 0.2450 224,623 +0.01(+2.08%)
Oct 09, 2024 0.2300 0.2400 0.2250 0.2400 80,910 +0.01(+3.45%)
Oct 08, 2024 0.2500 0.2564 0.2300 0.2320 590,685 -0.03(-10.77%)
Oct 07, 2024 0.1980 0.2650 0.2430 0.2600 379,876 +0.01(+5.43%)
Oct 04, 2024 0.2361 0.2570 0.2200 0.2466 809,461 +0.04(+16.65%)
Oct 03, 2024 0.2101 0.2190 0.2095 0.2114 359,287 +0.00(+0.67%)
Oct 02, 2024 0.2000 0.2170 0.1986 0.2100 266,403 +0.01(+3.19%)
Oct 01, 2024 0.2000 0.2035 0.1922 0.2035 230,860 +0.01(+3.35%)
Sep 30, 2024 0.1950 0.2000 0.1940 0.1969 140,540 +0.01(+5.86%)
Sep 27, 2024 0.2000 0.2000 0.1841 0.1860 450,554 -0.01(-5.20%)
Sep 26, 2024 0.1938 0.2000 0.1875 0.1962 612,645 +0.01(+5.48%)
Sep 25, 2024 0.1800 0.1861 0.1799 0.1860 188,445 +0.01(+4.32%)
Sep 24, 2024 0.1800 0.1830 0.1600 0.1783 189,568 +0.00(+2.71%)
Sep 23, 2024 0.1999 0.1999 0.1714 0.1736 227,454 +0.00(+2.12%)
Sep 20, 2024 0.1729 0.1790 0.1656 0.1700 282,990 +0.00(+0.65%)
Sep 19, 2024 0.1691 0.1699 0.1629 0.1689 29,601 +0.00(+1.75%)
Sep 18, 2024 0.1800 0.1800 0.1626 0.1660 153,352 -0.01(-5.36%)
Sep 17, 2024 0.1800 0.1800 0.1667 0.1754 133,139 -0.00(-2.28%)
Sep 16, 2024 0.1800 0.1830 0.1701 0.1795 157,888 +0.00(+0.17%)
Sep 13, 2024 0.1740 0.1927 0.1653 0.1792 132,709 +0.01(+7.95%)
Sep 12, 2024 0.1515 0.1660 0.1514 0.1660 243,257 +0.03(+18.57%)
Sep 11, 2024 0.1430 0.1474 0.1370 0.1400 167,579 +0.00(+2.56%)
Sep 10, 2024 0.1292 0.1365 0.1260 0.1365 148,300 +0.01(+9.55%)
Sep 09, 2024 0.1381 0.1381 0.1246 0.1246 173,000 -0.01(-4.15%)
Sep 06, 2024 0.1310 0.1325 0.1225 0.1300 307,960 -0.01(-6.00%)
Sep 05, 2024 0.1425 0.1425 0.1300 0.1383 632,210 +0.00(+0.51%)
Sep 04, 2024 0.1388 0.1464 0.1366 0.1376 28,000 +0.00(+0.73%)
Sep 03, 2024 0.1489 0.1489 0.1366 0.1366 137,889 -0.01(-6.63%)
Aug 30, 2024 0.1413 0.1463 0.1366 0.1463 95,577 +0.00(+3.03%)
Aug 29, 2024 0.1382 0.1420 0.1382 0.1420 43,718 +0.00(+1.00%)
Aug 28, 2024 0.1435 0.1451 0.1350 0.1406 190,611 -0.00(-2.16%)
Aug 27, 2024 0.1416 0.1437 0.1409 0.1437 39,430 +0.00(+0.91%)
Aug 26, 2024 0.1375 0.1651 0.1355 0.1424 67,310 +0.00(+0.92%)
Aug 23, 2024 0.1350 0.1446 0.1345 0.1411 311,473 +0.01(+4.75%)
Aug 22, 2024 0.1420 0.1421 0.1310 0.1347 126,344 -0.01(-3.72%)
Aug 21, 2024 0.1425 0.1450 0.1375 0.1399 282,277 -0.01(-4.83%)
Aug 20, 2024 0.1468 0.1470 0.1411 0.1470 224,207 +0.00(+0.75%)
Aug 19, 2024 0.1500 0.1543 0.1413 0.1459 389,804 -0.00(-2.73%)
Aug 16, 2024 0.1527 0.1570 0.1410 0.1500 854,792 -0.00(-1.77%)
Aug 15, 2024 0.1525 0.1561 0.1525 0.1527 22,640 +0.00(+2.55%)
Aug 14, 2024 0.1440 0.1553 0.1433 0.1489 96,681 -0.01(-5.46%)
Aug 13, 2024 0.1518 0.1580 0.1478 0.1575 205,256 -0.00(-0.19%)
Aug 12, 2024 0.1490 0.1598 0.1490 0.1578 47,653 +0.01(+8.68%)
Aug 09, 2024 0.1500 0.1500 0.1452 0.1452 20,450 -0.00(-1.22%)
Aug 08, 2024 0.1500 0.1500 0.1428 0.1470 249,708 -0.00(-1.34%)
Aug 07, 2024 0.1640 0.1663 0.1480 0.1490 620,497 -0.01(-6.88%)
Aug 06, 2024 0.1558 0.1636 0.1500 0.1600 123,391 -0.01(-3.61%)
Aug 05, 2024 0.1634 0.1680 0.1500 0.1660 430,434 +0.00(+0.18%)
Aug 02, 2024 0.1750 0.1775 0.1649 0.1657 270,458 +0.00(+1.66%)
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.