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

Silver One Resources Inc (TSV: SVE )

0.2700 +0.0100 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2023 0.1900 0.1900 0.1850 0.1900 69,047 +0.00(+0.00%)
Oct 30, 2023 0.1950 0.2000 0.1900 0.1900 30,234 -0.01(-2.56%)
Oct 27, 2023 0.1950 0.1950 0.1950 0.1950 62,737 -0.01(-2.50%)
Oct 26, 2023 0.2050 0.2050 0.1950 0.2000 152,130 -0.00(-2.44%)
Oct 25, 2023 0.2100 0.2200 0.2050 0.2050 204,950 -0.01(-2.38%)
Oct 24, 2023 0.2150 0.2150 0.2100 0.2100 114,525 +0.00(+0.00%)
Oct 23, 2023 0.2150 0.2150 0.2100 0.2100 207,818 +0.00(+0.00%)
Oct 20, 2023 0.2150 0.2150 0.2050 0.2100 551,173 -0.01(-2.33%)
Oct 19, 2023 0.2100 0.2200 0.2050 0.2150 84,549 +0.00(+0.00%)
Oct 18, 2023 0.2200 0.2250 0.2100 0.2150 159,600 +0.00(+0.00%)
Oct 17, 2023 0.2200 0.2250 0.2150 0.2150 147,949 +0.01(+2.38%)
Oct 16, 2023 0.2250 0.2350 0.2100 0.2100 403,600 -0.02(-8.70%)
Oct 13, 2023 0.2200 0.2300 0.2200 0.2300 269,891 +0.01(+4.55%)
Oct 12, 2023 0.2200 0.2300 0.2200 0.2200 91,507 -0.01(-4.35%)
Oct 11, 2023 0.2400 0.2400 0.2300 0.2300 2,200 -0.00(-2.13%)
Oct 10, 2023 0.2300 0.2450 0.2300 0.2350 132,460 -0.01(-2.08%)
Oct 06, 2023 0.2400 0 +0.01(+2.13%)
Oct 05, 2023 0.2350 0.2350 0.2250 0.2350 102,513 -0.01(-2.08%)
Oct 04, 2023 0.2350 0.2450 0.2300 0.2400 95,041 -0.01(-2.04%)
Oct 03, 2023 0.2350 0.2500 0.2300 0.2450 189,324 +0.01(+6.52%)
Oct 02, 2023 0.2350 0.2350 0.2150 0.2300 72,285 -0.00(-2.13%)
Sep 29, 2023 0.2400 0.2400 0.2250 0.2350 64,118 -0.01(-2.08%)
Sep 28, 2023 0.2300 0.2400 0.2250 0.2400 119,270 +0.01(+6.67%)
Sep 27, 2023 0.2250 0.2250 0.2100 0.2250 47,258 +0.00(+0.00%)
Sep 26, 2023 0.2100 0.2300 0.2050 0.2250 147,427 +0.00(+0.00%)
Sep 25, 2023 0.2100 0.2250 0.2250 0.2250 65,464 -0.01(-2.17%)
Sep 22, 2023 0.2500 0.2500 0.2300 0.2300 39,490 -0.01(-6.12%)
Sep 21, 2023 0.2550 0.2550 0.2450 0.2450 19,030 -0.01(-3.92%)
Sep 20, 2023 0.2400 0.2550 0.2350 0.2550 159,038 +0.00(+0.00%)
Sep 19, 2023 0.2450 0.2550 0.2400 0.2550 29,133 +0.01(+2.00%)
Sep 18, 2023 0.2550 0.2600 0.2500 0.2500 40,220 -0.01(-1.96%)
Sep 15, 2023 0.2600 0.2800 0.2550 0.2550 122,000 -0.01(-1.92%)
Sep 14, 2023 0.2600 0.2750 0.2600 0.2600 57,140 -0.01(-3.70%)
Sep 13, 2023 0.2700 0.2750 0.2700 0.2700 20,287 -0.01(-1.82%)
Sep 12, 2023 0.2700 0.2800 0.2700 0.2750 17,505 +0.01(+1.85%)
Sep 11, 2023 0.2700 0.2700 0.2700 0.2700 19,540 +0.00(+0.00%)
Sep 08, 2023 0.2750 0.2750 0.2700 0.2700 98,072 +0.00(+0.00%)
Sep 06, 2023 0.2700 0 -0.01(-3.57%)
Sep 05, 2023 0.2900 0.3100 0.2800 0.2800 97,245 -0.02(-6.67%)
Sep 01, 2023 0.3000 0 +0.01(+3.45%)
Aug 31, 2023 0.2950 0.2950 0.2900 0.2900 14,498 -0.01(-1.69%)
Aug 30, 2023 0.3000 0.3100 0.2950 0.2950 107,820 -0.01(-1.67%)
Aug 29, 2023 0.2900 0.3000 0.2900 0.3000 22,000 +0.01(+3.45%)
Aug 28, 2023 0.2850 0.2900 0.2850 0.2900 9,507 +0.00(+0.00%)
Aug 25, 2023 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Aug 24, 2023 0.2700 0.3000 0.2700 0.3000 8,500 +0.01(+1.69%)
Aug 23, 2023 0.2700 0.2950 0.2700 0.2950 83,000 +0.01(+5.36%)
Aug 22, 2023 0.2950 0.2950 0.2800 0.2800 25,615 -0.01(-3.45%)
Aug 21, 2023 0.2950 0.2950 0.2850 0.2900 23,377 +0.00(+0.00%)
Aug 18, 2023 0.2800 0.2900 0.2800 0.2900 26,450 +0.01(+3.57%)
Aug 17, 2023 0.2750 0.2800 0.2750 0.2800 37,100 +0.00(+0.00%)
Aug 16, 2023 0.2900 0.2900 0.2800 0.2800 48,438 -0.01(-5.08%)
Aug 15, 2023 0.3050 0.3050 0.2950 0.2950 219,233 -0.01(-1.67%)
Aug 14, 2023 0.3000 0.3150 0.2900 0.3000 145,850 -0.01(-3.23%)
Aug 11, 2023 0.3300 0.3300 0.3100 0.3100 86,500 -0.01(-3.13%)
Aug 10, 2023 0.3200 0.3250 0.3200 0.3200 7,000 +0.00(+0.00%)
Aug 09, 2023 0.3300 0.3300 0.3150 0.3200 54,111 -0.01(-3.03%)
Aug 08, 2023 0.3300 0.3300 0.3250 0.3300 28,278 +0.00(+0.00%)
Aug 04, 2023 0.3300 0 -0.01(-2.94%)
Aug 03, 2023 0.3500 0.3500 0.3400 0.3400 39,469 -0.01(-2.86%)
Aug 02, 2023 0.3850 0.3950 0.3450 0.3500 70,231 -0.03(-7.89%)
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.