Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Silver Tiger Metals Inc. (SLVTF)

Compare
0.2300
-0.0045
(-1.92%)
At close: April 15 at 3:57:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.23700.24000.23000.23000.2300285,700
Apr 14, 20250.24000.24500.22200.23700.2370191,700
Apr 11, 20250.21800.23800.21500.23800.2380566,500
Apr 10, 20250.20400.21300.19500.20700.2070322,500
Apr 9, 20250.19200.20700.18300.20100.2010695,000
Apr 8, 20250.19600.20300.17200.18000.1800695,600
Apr 7, 20250.19900.20000.18800.19100.1910412,800
Apr 4, 20250.21600.21700.18900.19800.1980884,100
Apr 3, 20250.22200.22600.21600.22300.2230271,200
Apr 2, 20250.22500.23000.22000.22100.2210355,300
Apr 1, 20250.22900.22900.22000.22000.2200129,200
Mar 31, 20250.23000.23100.21900.22500.2250245,200
Mar 28, 20250.23700.23700.22000.22400.2240351,700
Mar 27, 20250.22900.23500.22500.23100.2310323,600
Mar 26, 20250.23900.23900.22000.22500.2250303,900
Mar 25, 20250.25600.25600.23000.23400.2340681,400
Mar 24, 20250.26100.27400.25000.27000.2700116,800
Mar 21, 20250.26100.28000.26100.26600.2660150,600
Mar 20, 20250.27000.28200.27000.27300.2730183,500
Mar 19, 20250.27200.27800.26000.27000.2700103,000
Mar 18, 20250.27500.29000.26400.27000.2700300,300
Mar 17, 20250.25000.28200.24700.27100.2710832,000
Mar 14, 20250.26000.26000.24300.24900.2490317,000
Mar 13, 20250.24800.25400.23500.24100.2410351,300
Mar 12, 20250.24900.24900.24200.24500.2450312,100
Mar 11, 20250.24400.24400.23000.23500.2350294,600
Mar 10, 20250.22700.24900.22500.23300.2330529,200
Mar 7, 20250.24100.24800.22900.23400.234081,500
Mar 6, 20250.23400.23900.22900.23500.235024,400
Mar 5, 20250.22100.23500.21700.22300.2230168,800
Mar 4, 20250.20600.21300.20400.21100.2110183,000
Mar 3, 20250.21500.22100.21000.21400.214093,700
Feb 28, 20250.23000.23200.21000.21500.215089,500
Feb 27, 20250.23000.24200.22000.22400.2240200,600
Feb 26, 20250.22300.23700.22300.23300.233092,100
Feb 25, 20250.23900.23900.22300.22300.223080,700
Feb 24, 20250.25500.25500.22500.23500.235081,300
Feb 21, 20250.27200.27600.23500.24300.2430468,400
Feb 20, 20250.23600.26600.22800.26600.2660201,400
Feb 19, 20250.22500.23900.22400.23200.2320182,000
Feb 18, 20250.24100.25000.23000.23500.2350134,700
Feb 14, 20250.24700.25500.22600.23100.2310298,200
Feb 13, 20250.24500.25000.22400.23200.2320777,900
Feb 12, 20250.24000.24100.22800.23400.2340255,500
Feb 11, 20250.24900.25100.22600.23500.2350244,900
Feb 10, 20250.25600.25600.24000.25000.2500189,800
Feb 7, 20250.21800.25000.21800.23500.2350441,400
Feb 6, 20250.23800.24600.23100.23300.2330474,800
Feb 5, 20250.23500.23500.22500.23400.2340254,600
Feb 4, 20250.22100.23400.22000.22300.2230458,200
Feb 3, 20250.21000.22000.21000.22000.2200235,600
Jan 31, 20250.20600.21300.19900.21000.2100351,400
Jan 30, 20250.20600.21800.20600.20600.2060128,800
Jan 29, 20250.19800.20500.19700.19900.1990261,800
Jan 28, 20250.20000.20700.19600.20300.2030465,700
Jan 27, 20250.18800.20500.18800.19800.1980437,900
Jan 24, 20250.19400.20400.19000.19600.1960427,400
Jan 23, 20250.20100.20100.18700.19000.1900370,800
Jan 22, 20250.18700.20000.18700.20000.2000706,700
Jan 21, 20250.17900.18900.17700.18500.1850267,800
Jan 17, 20250.17500.18200.17300.17800.178028,600
Jan 16, 20250.17700.18500.17700.18000.180091,100
Jan 15, 20250.16000.18900.16000.17800.178089,200
Jan 14, 20250.18400.18400.17000.17500.175099,100
Jan 13, 20250.19800.19800.17400.18000.1800235,300
Jan 10, 20250.19400.19600.18500.18900.189091,200
Jan 8, 20250.17000.19500.17000.19000.1900571,300
Jan 7, 20250.15900.17400.15800.17000.17001,415,400
Jan 6, 20250.16700.16900.15000.15000.1500687,400
Jan 3, 20250.16200.16800.15300.16500.1650106,700
Jan 2, 20250.16000.16800.15500.16400.1640147,600
Dec 31, 20240.14800.16500.14600.15900.1590296,900
Dec 30, 20240.14900.15100.14000.14700.1470394,100
Dec 27, 20240.15500.15500.14000.14600.1460161,400
Dec 26, 20240.15900.16200.15800.15800.158084,000
Dec 24, 20240.14800.15100.14200.14900.149048,000
Dec 23, 20240.14000.15700.14000.14900.1490244,100
Dec 20, 20240.13700.16000.13700.15800.1580283,500
Dec 19, 20240.14400.16000.14400.15300.1530112,800
Dec 18, 20240.15900.16000.14900.15200.1520448,100
Dec 17, 20240.16200.16700.15800.16000.160081,600
Dec 16, 20240.16800.16800.16600.16600.166019,700
Dec 13, 20240.17300.17300.16400.16700.1670154,800
Dec 12, 20240.17800.18000.17000.17800.1780100,500
Dec 11, 20240.17300.18100.17200.17800.1780293,100
Dec 10, 20240.17200.18000.17200.17500.175050,300
Dec 9, 20240.17900.18400.16500.17000.1700278,000
Dec 6, 20240.18000.18400.17700.17900.179079,500
Dec 5, 20240.18000.18400.17500.18300.183071,500
Dec 4, 20240.17700.18500.17400.18200.1820170,600
Dec 3, 20240.18200.18200.17100.17500.175038,600
Dec 2, 20240.17600.18000.16500.17800.1780315,900
Nov 29, 20240.15900.17300.15900.16800.1680117,100
Nov 27, 20240.16000.16800.15200.15200.1520120,700
Nov 26, 20240.15900.16100.15200.15300.153099,000
Nov 25, 20240.16200.16400.15900.16100.1610286,600
Nov 22, 20240.16000.16500.16000.16300.1630265,800
Nov 21, 20240.16200.16500.16000.16200.1620150,000
Nov 20, 20240.16500.16500.15900.16300.1630317,900
Nov 19, 20240.16900.16900.16300.16300.163086,400
Nov 18, 20240.17400.17500.16600.16800.1680308,900
Nov 15, 20240.17900.17900.16700.17300.1730263,400
Nov 14, 20240.18500.18500.17100.17900.179069,300
Nov 13, 20240.17300.17500.17100.17300.1730172,500
Nov 12, 20240.17100.17500.16800.17300.1730205,200
Nov 11, 20240.18100.18100.17000.17500.1750177,700
Nov 8, 20240.19100.19400.18500.18500.185085,200
Nov 7, 20240.17900.19400.17900.18800.188068,400
Nov 6, 20240.16800.18200.16500.17900.1790111,100
Nov 5, 20240.17500.18500.17500.17600.1760182,700
Nov 4, 20240.23300.23300.18000.18000.1800123,200
Nov 1, 20240.19000.19700.18100.18700.1870403,900
Oct 31, 20240.18700.20000.18000.19000.1900490,200
Oct 30, 20240.19000.19100.17700.18800.1880378,700
Oct 29, 20240.20500.20800.19000.19000.1900540,300
Oct 28, 20240.20800.21100.20400.20600.2060108,600
Oct 25, 20240.20500.21000.20100.20400.2040240,800
Oct 24, 20240.19800.20700.19000.20200.2020385,700
Oct 23, 20240.20700.20700.18600.19300.1930657,100
Oct 22, 20240.24000.24900.19700.20700.20701,165,100
Oct 21, 20240.25000.26000.23400.23400.2340268,500
Oct 18, 20240.25300.25500.23800.24800.2480165,700
Oct 17, 20240.25000.25100.24300.24700.2470104,000
Oct 16, 20240.25500.25700.23900.24800.248078,200
Oct 15, 20240.24000.25500.24000.24900.249089,300
Oct 14, 20240.24000.24000.22000.23500.235038,500
Oct 11, 20240.24800.25000.24000.24000.240051,200
Oct 10, 20240.23900.24600.23900.24500.2450224,600
Oct 9, 20240.23000.24000.22500.24000.240080,900
Oct 8, 20240.25000.25600.23000.23200.2320590,700
Oct 7, 20240.19800.26500.19800.26000.2600379,900
Oct 4, 20240.23600.25700.22000.24700.2470809,500
Oct 3, 20240.21000.21900.20900.21100.2110359,300
Oct 2, 20240.20000.21700.19900.21000.2100266,400
Oct 1, 20240.20000.20400.19200.20400.2040230,900
Sep 30, 20240.19500.20000.19400.19700.1970140,500
Sep 27, 20240.20000.20000.18400.18600.1860450,600
Sep 26, 20240.19400.20000.18800.19600.1960612,600
Sep 25, 20240.18000.18600.18000.18600.1860188,400
Sep 24, 20240.18000.18300.16000.17800.1780189,600
Sep 23, 20240.20000.20000.17100.17400.1740227,500
Sep 20, 20240.17500.17900.16600.17000.1700283,000
Sep 19, 20240.16900.17000.16300.16900.169029,600
Sep 18, 20240.18000.18000.16300.16600.1660153,400
Sep 17, 20240.18000.18000.16700.17500.1750133,100
Sep 16, 20240.17700.18300.17000.18000.1800157,900
Sep 13, 20240.16500.19300.16500.17900.1790132,700
Sep 12, 20240.15100.16600.15100.16600.1660243,300
Sep 11, 20240.14000.14700.13700.14000.1400167,600
Sep 10, 20240.12900.13700.12600.13700.1370148,300
Sep 9, 20240.13800.13800.12500.12500.1250173,000
Sep 6, 20240.13300.13300.12300.13000.1300308,000
Sep 5, 20240.14100.14300.13000.13800.1380632,200
Sep 4, 20240.13700.14600.13700.13800.138028,000
Sep 3, 20240.14900.14900.13700.13700.1370137,900
Aug 30, 20240.14000.14600.13700.14600.146095,600
Aug 29, 20240.13800.14200.13800.14200.142043,700
Aug 28, 20240.14400.14500.13500.14100.1410190,600
Aug 27, 20240.14200.14400.14100.14400.144039,400
Aug 26, 20240.13800.16500.13600.14200.142067,300
Aug 23, 20240.13500.14500.13500.14100.1410311,500
Aug 22, 20240.14200.14200.13100.13500.1350126,300
Aug 21, 20240.14300.14500.13800.14000.1400282,300
Aug 20, 20240.14700.14700.14100.14700.1470224,200
Aug 19, 20240.15300.15400.14100.14600.1460389,800
Aug 16, 20240.15300.15700.14100.15000.1500854,800
Aug 15, 20240.15600.15600.15300.15300.153022,600
Aug 14, 20240.14400.15500.14300.14900.149096,700
Aug 13, 20240.15600.15800.14800.15800.1580205,300
Aug 12, 20240.14900.16000.14900.15800.158047,700
Aug 9, 20240.15000.15000.14500.14500.145020,500
Aug 8, 20240.14300.15000.14300.14700.1470249,700
Aug 7, 20240.16400.16600.14800.14900.1490620,500
Aug 6, 20240.15600.16400.15000.16000.1600123,400
Aug 5, 20240.15300.16800.15000.16600.1660430,400
Aug 2, 20240.17500.17800.16500.16600.1660270,500
Aug 1, 20240.17500.17500.16300.16300.1630189,500
Jul 31, 20240.17900.18500.17800.18000.180033,400
Jul 30, 20240.16500.18200.16500.17600.1760190,300
Jul 29, 20240.18500.18500.16600.16600.1660171,400
Jul 26, 20240.18000.18000.16500.16500.1650111,400
Jul 25, 20240.17000.17500.16600.17400.1740114,700
Jul 24, 20240.17900.18500.16900.17900.179020,900
Jul 23, 20240.16800.17500.16800.16800.168065,400
Jul 22, 20240.20000.20000.17400.18500.185011,500
Jul 19, 20240.18600.19000.18300.18900.1890107,700
Jul 18, 20240.19500.19500.18300.19300.193083,100
Jul 17, 20240.20000.20000.18500.19500.1950170,000
Jul 16, 20240.17800.20000.17800.19500.1950244,400
Jul 15, 20240.17600.19000.16600.18300.1830288,100
Jul 12, 20240.17600.18000.17100.17600.176065,800
Jul 11, 20240.17400.18300.16500.18300.1830219,700
Jul 10, 20240.15700.17000.15700.16900.1690313,600
Jul 9, 20240.17000.17000.16300.16500.165034,100
Jul 8, 20240.16500.17700.16300.17000.1700224,000
Jul 5, 20240.17900.17900.16500.16500.165091,400
Jul 3, 20240.16000.17300.16000.17000.170074,500
Jul 2, 20240.15000.16000.15000.15400.154071,500
Jul 1, 20240.15100.16000.15100.15500.155051,000
Jun 28, 20240.15500.15800.15200.15400.154055,600
Jun 27, 20240.16000.16000.15500.15500.155036,100
Jun 26, 20240.15600.16000.15400.15600.156091,200
Jun 25, 20240.15900.15900.15200.15300.153032,400
Jun 24, 20240.16500.16500.15900.15900.1590104,600
Jun 21, 20240.16100.16400.15500.15800.1580156,900
Jun 20, 20240.15400.16500.15400.16300.163062,400
Jun 18, 20240.15900.16800.15800.15800.1580110,100
Jun 17, 20240.16500.16700.15800.15800.1580188,300
Jun 14, 20240.16000.16500.15800.16500.1650137,400
Jun 13, 20240.17100.17100.16000.16000.160093,000
Jun 12, 20240.16500.17200.16400.16400.1640160,900
Jun 11, 20240.16000.18000.16000.16500.1650160,900
Jun 10, 20240.17000.17500.16800.17500.175054,700
Jun 7, 20240.17300.17300.16600.17000.1700157,200
Jun 6, 20240.16500.17800.16500.17700.1770134,300
Jun 5, 20240.16700.16900.16000.16500.1650210,000
Jun 4, 20240.17700.17700.16100.16100.1610463,600
Jun 3, 20240.18500.18500.17500.18000.1800236,000
May 31, 20240.19100.19100.18000.18000.1800254,600
May 30, 20240.19000.19300.18000.18700.1870234,400
May 29, 20240.22100.22100.18800.18800.1880156,800
May 28, 20240.21500.21700.19600.20400.2040484,200
May 24, 20240.20300.21300.19700.20100.2010436,900
May 23, 20240.20500.20500.19200.19500.1950346,200
May 22, 20240.21800.21800.20000.20400.20401,109,500
May 21, 20240.19200.23300.18000.20600.2060576,300
May 20, 20240.19000.20000.18500.19100.1910757,400
May 17, 20240.16000.18400.16000.18400.18401,816,600
May 16, 20240.16300.16300.15700.16000.1600288,900
May 15, 20240.15000.16300.14600.16200.1620588,000
May 14, 20240.14700.15000.14300.15000.1500134,200
May 13, 20240.15000.15000.14200.14400.144051,200
May 10, 20240.14800.14800.14100.14700.1470137,000
May 9, 20240.14000.14700.13900.14200.1420459,800
May 8, 20240.13800.14300.13800.14300.1430114,000
May 7, 20240.14300.14700.13800.13800.1380155,700
May 6, 20240.14400.14700.13900.14000.140018,500
May 3, 20240.14700.14700.13800.14000.140062,400
May 2, 20240.13800.14300.13800.13900.139084,400
May 1, 20240.13800.14200.13800.13900.139046,600
Apr 30, 20240.14500.14500.13800.13900.139056,200
Apr 29, 20240.14900.15000.14000.14500.1450168,600
Apr 26, 20240.13900.14400.13900.14400.1440122,400
Apr 25, 20240.13800.14000.13400.13800.1380404,400
Apr 24, 20240.13700.13900.13600.13900.139028,500
Apr 23, 20240.13500.14200.13500.14000.1400238,400
Apr 22, 20240.14300.15000.13800.14100.141071,400
Apr 19, 20240.14500.15000.14500.15000.150063,600
Apr 18, 20240.15200.15600.14700.14700.1470167,800
Apr 17, 20240.13800.15400.13800.15300.153057,200
Apr 16, 20240.14500.14600.13500.14100.1410375,400

Related Tickers

CAPTF Capitan Silver Corp.
0.3100
+0.03%
 
GLGDF GoGold Resources Inc.
1.3200
+1.54%
 
SSVFF Southern Silver Exploration Corp.
0.1770
-0.56%
 
ABBRF AbraSilver Resource Corp.
2.2680
-0.53%
 
DNCVF Defiance Silver Corp.
0.1993
+0.86%
 
BKRRF Blackrock Silver Corp.
0.2400
0.00%
 
FNLPF Fresnillo plc
14.00
+3.70%
 
SBMCF Silver Bullet Mines Corp.
0.1385
+8.46%
 
NEWP New Pacific Metals Corp.
1.1700
-2.50%
 
BRVMF Bravo Mining Corp.
1.9450
0.00%