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

Silver One Resources Inc (TSV: SVE )

0.2800 +0.0100 (+3.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 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 (%)
Oct 31, 2018 0.1800 0.1850 0.1750 0.1850 40,900 +0.00(+0.00%)
Oct 30, 2018 0.1800 0.1850 0.1750 0.1850 81,500 +0.01(+2.78%)
Oct 29, 2018 0.1950 0.2050 0.1800 0.1800 181,954 -0.01(-5.26%)
Oct 26, 2018 0.1800 0.1900 0.1700 0.1900 56,200 +0.02(+8.57%)
Oct 25, 2018 0.1900 0.1950 0.1700 0.1750 143,650 -0.01(-2.78%)
Oct 24, 2018 0.1900 0.2000 0.1800 0.1800 119,613 +0.00(+0.00%)
Oct 23, 2018 0.2100 0.2100 0.1800 0.1800 82,800 -0.03(-14.29%)
Oct 22, 2018 0.2000 0.2100 0.1950 0.2100 156,467 +0.01(+7.69%)
Oct 19, 2018 0.2100 0.2100 0.1900 0.1950 60,870 -0.01(-2.50%)
Oct 18, 2018 0.1800 0.2000 0.1800 0.2000 119,561 +0.01(+5.26%)
Oct 16, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 15, 2018 0.1800 0.2000 0.1800 0.1800 328,900 +0.01(+5.88%)
Oct 12, 2018 0.1700 0.1750 0.1650 0.1700 98,999 +0.00(+0.00%)
Oct 11, 2018 0.1650 0.1800 0.1600 0.1700 250,330 +0.01(+6.25%)
Oct 10, 2018 0.1650 0.1650 0.1600 0.1600 115,500 +0.00(+0.00%)
Oct 09, 2018 0.1700 0.1750 0.1600 0.1600 162,844 -0.01(-5.88%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 04, 2018 0.1700 0.1850 0.1700 0.1700 131,688 +0.01(+3.03%)
Oct 03, 2018 0.1600 0.1700 0.1600 0.1650 70,800 +0.00(+0.00%)
Oct 02, 2018 0.1650 0.1650 0.1600 0.1650 105,800 +0.00(+0.00%)
Oct 01, 2018 0.1600 0.1700 0.1600 0.1650 16,000 +0.00(+0.00%)
Sep 28, 2018 0.1700 0.1750 0.1650 0.1650 48,500 +0.00(+0.00%)
Sep 27, 2018 0.1700 0.1700 0.1650 0.1650 65,500 -0.01(-2.94%)
Sep 26, 2018 0.1700 0.1700 0.1650 0.1700 44,000 +0.01(+6.25%)
Sep 25, 2018 0.1700 0.1700 0.1600 0.1600 163,532 +0.00(+0.00%)
Sep 24, 2018 0.1700 0.1700 0.1600 0.1600 78,600 -0.01(-3.03%)
Sep 21, 2018 0.1800 0.1800 0.1650 0.1650 156,633 -0.01(-8.33%)
Sep 20, 2018 0.1800 0.1800 0.1700 0.1800 146,730 +0.01(+2.86%)
Sep 19, 2018 0.1750 0.1850 0.1700 0.1750 146,500 +0.00(+0.00%)
Sep 18, 2018 0.1800 0.1850 0.1750 0.1750 90,500 +0.00(+0.00%)
Sep 17, 2018 0.1700 0.1800 0.1700 0.1750 26,900 +0.00(+0.00%)
Sep 14, 2018 0.1950 0.2000 0.1750 0.1750 141,154 -0.02(-7.89%)
Sep 13, 2018 0.1950 0.2000 0.1850 0.1900 113,000 -0.01(-5.00%)
Sep 12, 2018 0.1950 0.2000 0.1750 0.2000 93,999 +0.02(+11.11%)
Sep 11, 2018 0.1850 0.1900 0.1800 0.1800 21,500 -0.02(-7.69%)
Sep 10, 2018 0.1900 0.1950 0.1800 0.1950 73,600 +0.02(+8.33%)
Sep 07, 2018 0.1800 0.1900 0.1750 0.1800 312,400 +0.00(+0.00%)
Sep 06, 2018 0.1700 0.1850 0.1700 0.1800 126,246 +0.01(+5.88%)
Sep 05, 2018 0.1650 0.1700 0.1600 0.1700 146,450 +0.00(+0.00%)
Sep 04, 2018 0.1600 0.1700 0.1500 0.1700 485,000 +0.01(+3.03%)
Aug 31, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 30, 2018 0.1750 0.1750 0.1600 0.1700 121,375 -0.00(-2.86%)
Aug 29, 2018 0.1850 0.1850 0.1700 0.1750 159,358 -0.01(-2.78%)
Aug 28, 2018 0.1750 0.1800 0.1700 0.1800 140,851 +0.01(+2.86%)
Aug 27, 2018 0.1800 0.1800 0.1750 0.1750 92,000 -0.01(-5.41%)
Aug 24, 2018 0.1700 0.1850 0.1600 0.1850 149,900 +0.01(+8.82%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 38,000 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1750 0.1700 0.1700 100,500 +0.00(+0.00%)
Aug 21, 2018 0.1800 0.1800 0.1700 0.1700 90,800 -0.01(-5.56%)
Aug 20, 2018 0.1750 0.1850 0.1700 0.1800 487,600 +0.01(+2.86%)
Aug 17, 2018 0.1600 0.1750 0.1600 0.1750 200,900 +0.01(+9.37%)
Aug 16, 2018 0.1600 0.1800 0.1550 0.1600 190,421 +0.01(+6.67%)
Aug 15, 2018 0.1600 0.1650 0.1500 0.1500 64,000 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1500 0.1500 32,600 -0.01(-3.23%)
Aug 13, 2018 0.1600 0.1650 0.1550 0.1550 39,157 -0.01(-6.06%)
Aug 10, 2018 0.1800 0.1800 0.1600 0.1650 172,679 -0.01(-5.71%)
Aug 09, 2018 0.1650 0.1750 0.1650 0.1750 59,414 +0.00(+0.00%)
Aug 08, 2018 0.1800 0.1900 0.1700 0.1750 117,550 +0.00(+2.94%)
Aug 07, 2018 0.1700 0.1700 0.1650 0.1700 92,700 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 02, 2018 0.1650 0.1650 0.1650 0.1650 64,500 +0.00(+0.00%)
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.