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 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 4, 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 (%)
Nov 29, 2019 0.2450 0.2550 0.2350 0.2450 248,237 +0.01(+2.08%)
Nov 28, 2019 0.2400 0.2500 0.2350 0.2400 5,153,875 -0.01(-2.04%)
Nov 27, 2019 0.2350 0.2450 0.2250 0.2450 218,203 +0.01(+6.52%)
Nov 26, 2019 0.2350 0.2350 0.2250 0.2300 234,480 -0.00(-2.13%)
Nov 25, 2019 0.2450 0.2450 0.2250 0.2350 68,150 -0.01(-4.08%)
Nov 22, 2019 0.2350 0.2450 0.2250 0.2450 125,860 +0.01(+6.52%)
Nov 21, 2019 0.2250 0.2300 0.2200 0.2300 221,951 +0.01(+4.55%)
Nov 20, 2019 0.2300 0.2300 0.2200 0.2200 184,290 -0.01(-4.35%)
Nov 19, 2019 0.2450 0.2450 0.2300 0.2300 317,804 -0.00(-2.13%)
Nov 18, 2019 0.2600 0.2600 0.2300 0.2350 252,967 -0.02(-7.84%)
Nov 15, 2019 0.2600 0.2600 0.2500 0.2550 133,065 -0.01(-3.77%)
Nov 14, 2019 0.2650 0.2700 0.2500 0.2650 413,852 +0.01(+3.92%)
Nov 13, 2019 0.2600 0.2750 0.2550 0.2550 216,487 -0.01(-1.92%)
Nov 12, 2019 0.2600 0.2750 0.2600 0.2600 375,259 -0.01(-1.89%)
Nov 11, 2019 0.2550 0.2650 0.2250 0.2650 1,261,509 +0.01(+3.92%)
Nov 08, 2019 0.2350 0.2700 0.2350 0.2550 323,636 +0.01(+4.08%)
Nov 07, 2019 0.2650 0.2700 0.2400 0.2450 829,063 -0.02(-7.55%)
Nov 06, 2019 0.2850 0.2850 0.2650 0.2650 351,123 -0.02(-5.36%)
Nov 05, 2019 0.3000 0.3000 0.2700 0.2800 265,958 -0.02(-6.67%)
Nov 04, 2019 0.3200 0.3250 0.3000 0.3000 441,338 -0.02(-6.25%)
Nov 01, 2019 0.3200 0.3300 0.3150 0.3200 239,465 -0.01(-3.03%)
Oct 31, 2019 0.3350 0.3400 0.3150 0.3300 177,816 +0.01(+3.13%)
Oct 30, 2019 0.3300 0.3500 0.3100 0.3200 172,007 -0.01(-3.03%)
Oct 29, 2019 0.3500 0.3500 0.3300 0.3300 55,233 -0.01(-4.35%)
Oct 28, 2019 0.3750 0.3750 0.3400 0.3450 148,079 -0.02(-4.17%)
Oct 25, 2019 0.3500 0.3600 0.3350 0.3600 529,682 +0.03(+9.09%)
Oct 24, 2019 0.2900 0.3400 0.2900 0.3300 137,235 +0.05(+20.00%)
Oct 23, 2019 0.2900 0.2950 0.2750 0.2750 131,998 -0.02(-6.78%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2950 223,640 -0.01(-1.67%)
Oct 21, 2019 0.3000 0.3300 0.2950 0.3000 104,100 -0.01(-1.64%)
Oct 18, 2019 0.3250 0.3350 0.2950 0.3050 106,058 -0.01(-3.17%)
Oct 17, 2019 0.3050 0.3400 0.3050 0.3150 117,889 -0.02(-5.97%)
Oct 16, 2019 0.2900 0.3500 0.2900 0.3350 58,800 +0.07(+24.07%)
Oct 15, 2019 0.2850 0.3000 0.2700 0.2700 133,089 -0.01(-5.26%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Oct 10, 2019 0.3350 0.3350 0.3050 0.3050 145,452 -0.02(-6.15%)
Oct 09, 2019 0.3700 0.3750 0.3250 0.3250 391,550 -0.04(-10.96%)
Oct 08, 2019 0.3900 0.3900 0.3650 0.3650 126,505 -0.02(-3.95%)
Oct 07, 2019 0.3800 0.3800 0.3750 0.3800 32,350 +0.01(+2.70%)
Oct 04, 2019 0.4000 0.4000 0.3650 0.3700 138,504 -0.02(-5.13%)
Oct 03, 2019 0.3850 0.4100 0.3850 0.3900 171,795 +0.02(+5.41%)
Oct 02, 2019 0.3500 0.3850 0.3500 0.3700 231,095 +0.03(+7.25%)
Oct 01, 2019 0.3300 0.3500 0.3300 0.3450 89,701 +0.02(+7.81%)
Sep 30, 2019 0.3450 0.3600 0.3200 0.3200 322,135 -0.05(-13.51%)
Sep 27, 2019 0.3700 0.3700 0.3400 0.3700 149,441 -0.01(-1.33%)
Sep 26, 2019 0.4050 0.4100 0.3750 0.3750 174,594 -0.03(-6.25%)
Sep 25, 2019 0.4100 0.4150 0.4000 0.4000 81,546 +0.01(+1.27%)
Sep 24, 2019 0.4300 0.4300 0.3950 0.3950 287,545 -0.03(-8.14%)
Sep 23, 2019 0.4200 0.4500 0.4200 0.4300 213,046 +0.02(+6.17%)
Sep 20, 2019 0.4000 0.4150 0.3800 0.4050 110,581 +0.01(+1.25%)
Sep 19, 2019 0.4000 0.4000 0.4000 0.4000 150,100 +0.01(+1.27%)
Sep 18, 2019 0.4150 0.4150 0.3950 0.3950 161,998 -0.01(-1.25%)
Sep 17, 2019 0.3800 0.4150 0.3800 0.4000 183,964 +0.01(+2.56%)
Sep 16, 2019 0.3700 0.3900 0.3700 0.3900 69,476 +0.02(+5.41%)
Sep 13, 2019 0.4100 0.4200 0.3600 0.3700 299,258 -0.04(-8.64%)
Sep 12, 2019 0.4150 0.4200 0.4050 0.4050 79,727 +0.01(+2.53%)
Sep 11, 2019 0.3900 0.4250 0.3900 0.3950 120,558 +0.01(+1.28%)
Sep 10, 2019 0.4100 0.4200 0.3800 0.3900 169,533 -0.02(-6.02%)
Sep 09, 2019 0.4000 0.4300 0.4000 0.4150 240,058 -0.02(-3.49%)
Sep 06, 2019 0.4200 0.4300 0.4000 0.4300 177,416 +0.01(+2.38%)
Sep 05, 2019 0.4300 0.4300 0.4000 0.4200 219,337 +0.00(+0.00%)
Sep 04, 2019 0.4550 0.4550 0.4050 0.4200 283,450 -0.03(-6.67%)
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.