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

Silver One Resources Inc (TSV: SVE )

0.2650 +0.0050 (+1.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 18, 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 (%)
Jan 31, 2022 0.3950 0.3950 0.3800 0.3900 147,539 -0.01(-2.50%)
Jan 28, 2022 0.3900 0.4100 0.3700 0.4000 123,923 +0.01(+2.56%)
Jan 27, 2022 0.4100 0.4100 0.3800 0.3900 105,631 -0.01(-2.50%)
Jan 26, 2022 0.4200 0.4300 0.3900 0.4000 131,697 -0.03(-6.98%)
Jan 25, 2022 0.4100 0.4400 0.4000 0.4300 67,556 +0.02(+4.88%)
Jan 24, 2022 0.4050 0.4150 0.3850 0.4100 460,413 +0.00(+1.23%)
Jan 21, 2022 0.4300 0.4300 0.4000 0.4050 168,563 -0.02(-5.81%)
Jan 20, 2022 0.4400 0.4550 0.4200 0.4300 304,288 -0.01(-1.15%)
Jan 19, 2022 0.3900 0.4350 0.3850 0.4350 1,434,027 +0.04(+11.54%)
Jan 18, 2022 0.3900 0.4000 0.3850 0.3900 152,435 +0.01(+1.30%)
Jan 17, 2022 0.3900 0.3900 0.3800 0.3850 123,771 -0.02(-3.75%)
Jan 14, 2022 0.3950 0.4000 0.3950 0.4000 28,951 +0.00(+0.00%)
Jan 13, 2022 0.4200 0.4200 0.3950 0.4000 39,791 -0.01(-1.23%)
Jan 12, 2022 0.4050 0.4250 0.4000 0.4050 158,619 +0.01(+2.53%)
Jan 11, 2022 0.3900 0.4000 0.3900 0.3950 47,845 +0.01(+1.28%)
Jan 10, 2022 0.4000 0.4000 0.3900 0.3900 28,841 -0.01(-2.50%)
Jan 07, 2022 0.4100 0.4100 0.3900 0.4000 165,233 -0.01(-2.44%)
Jan 06, 2022 0.4250 0.4250 0.4100 0.4100 63,302 -0.03(-6.82%)
Jan 05, 2022 0.4250 0.4400 0.4050 0.4400 205,364 +0.02(+4.76%)
Jan 04, 2022 0.4100 0.4300 0.4100 0.4200 124,438 +0.00(+0.00%)
Dec 31, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Dec 30, 2021 0.4250 0.4250 0.4100 0.4150 69,671 -0.02(-3.49%)
Dec 29, 2021 0.4350 0.4400 0.4050 0.4300 218,419 -0.01(-1.15%)
Dec 24, 2021 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Dec 23, 2021 0.4300 0.4400 0.4250 0.4300 159,511 +0.01(+2.38%)
Dec 22, 2021 0.4300 0.4300 0.4150 0.4200 62,972 -0.01(-1.18%)
Dec 21, 2021 0.4300 0.4400 0.4100 0.4250 207,651 +0.01(+2.41%)
Dec 20, 2021 0.4250 0.4350 0.4050 0.4150 69,023 -0.02(-3.49%)
Dec 17, 2021 0.3900 0.4350 0.3900 0.4300 274,982 +0.03(+7.50%)
Dec 16, 2021 0.3950 0.4050 0.3900 0.4000 118,950 +0.03(+6.67%)
Dec 15, 2021 0.3750 0.3750 0.3650 0.3750 147,658 +0.00(+0.00%)
Dec 14, 2021 0.3900 0.3900 0.3700 0.3750 201,060 -0.02(-3.85%)
Dec 13, 2021 0.4000 0.4050 0.3850 0.3900 125,368 -0.01(-2.50%)
Dec 10, 2021 0.4150 0.4150 0.3750 0.4000 217,744 +0.02(+3.90%)
Dec 09, 2021 0.3900 0.4000 0.3800 0.3850 138,248 +0.01(+1.32%)
Dec 08, 2021 0.3900 0.3900 0.3750 0.3800 102,008 -0.01(-1.30%)
Dec 07, 2021 0.3900 0.4100 0.3800 0.3850 553,792 +0.01(+1.32%)
Dec 06, 2021 0.3900 0.4000 0.3800 0.3800 123,829 -0.01(-1.30%)
Dec 03, 2021 0.3950 0.3950 0.3700 0.3850 183,395 +0.00(+0.00%)
Dec 02, 2021 0.4050 0.4150 0.3850 0.3850 229,416 -0.01(-2.53%)
Dec 01, 2021 0.4000 0.4100 0.3850 0.3950 225,714 +0.00(+0.00%)
Nov 30, 2021 0.4300 0.4300 0.3900 0.3950 129,670 -0.02(-5.95%)
Nov 29, 2021 0.4100 0.4250 0.4050 0.4200 50,238 +0.01(+2.44%)
Nov 26, 2021 0.4300 0.4300 0.4000 0.4100 204,200 -0.02(-3.53%)
Nov 25, 2021 0.4400 0.4400 0.4150 0.4250 71,590 -0.01(-2.30%)
Nov 24, 2021 0.4500 0.4500 0.4200 0.4350 135,771 -0.01(-2.25%)
Nov 23, 2021 0.4500 0.4500 0.4300 0.4450 170,256 -0.01(-2.20%)
Nov 22, 2021 0.4450 0.4600 0.4400 0.4550 116,160 +0.01(+1.11%)
Nov 19, 2021 0.4650 0.4650 0.4450 0.4500 72,540 +0.00(+0.00%)
Nov 18, 2021 0.4650 0.4700 0.4500 0.4500 102,072 -0.02(-3.23%)
Nov 17, 2021 0.4700 0.5100 0.4600 0.4650 182,449 -0.01(-2.11%)
Nov 16, 2021 0.4950 0.5000 0.4750 0.4750 131,415 -0.03(-5.00%)
Nov 15, 2021 0.5000 0.5100 0.4850 0.5000 106,210 +0.01(+1.01%)
Nov 12, 2021 0.5000 0.5200 0.4900 0.4950 193,638 -0.01(-1.00%)
Nov 11, 2021 0.4700 0.5100 0.4700 0.5000 242,018 +0.04(+9.89%)
Nov 10, 2021 0.4500 0.4550 356,067 +0.02(+3.41%)
Nov 09, 2021 0.4450 0.4550 0.4400 0.4400 117,410 +0.00(+0.00%)
Nov 08, 2021 0.4250 0.4600 0.4250 0.4400 180,353 +0.01(+1.15%)
Nov 05, 2021 0.4300 0.4350 0.4250 0.4350 126,351 +0.01(+2.35%)
Nov 04, 2021 0.4150 0.4300 0.4100 0.4250 101,753 +0.01(+2.41%)
Nov 03, 2021 0.4200 0.4200 0.4000 0.4150 94,450 +0.01(+1.22%)
Nov 02, 2021 0.4200 0.4300 0.4050 0.4100 188,211 -0.01(-2.38%)
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.