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 (%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 28, 2017 0.4050 0.4100 0.3700 0.4000 177,280 -0.01(-2.44%)
Dec 27, 2017 0.3600 0.4100 0.3600 0.4100 214,900 +0.05(+15.49%)
Dec 22, 2017 0.3700 0.3750 0.3450 0.3550 216,950 -0.01(-2.74%)
Dec 21, 2017 0.3550 0.3700 0.3550 0.3650 142,625 -0.01(-1.35%)
Dec 20, 2017 0.3600 0.3700 0.3600 0.3700 75,700 +0.01(+1.37%)
Dec 19, 2017 0.3700 0.3750 0.3600 0.3650 168,010 -0.01(-1.35%)
Dec 18, 2017 0.3650 0.3700 0.3500 0.3700 88,031 +0.02(+5.71%)
Dec 15, 2017 0.3650 0.3700 0.3500 0.3500 83,578 -0.01(-1.41%)
Dec 14, 2017 0.3400 0.3550 0.3400 0.3550 198,300 +0.01(+4.41%)
Dec 13, 2017 0.3350 0.3450 0.3300 0.3400 144,449 +0.01(+1.49%)
Dec 12, 2017 0.3400 0.3450 0.3200 0.3350 150,300 +0.01(+1.52%)
Dec 11, 2017 0.3500 0.3500 0.3200 0.3300 246,677 -0.02(-7.04%)
Dec 08, 2017 0.3450 0.3750 0.3450 0.3550 114,100 +0.03(+9.23%)
Dec 07, 2017 0.3300 0.3400 0.3250 0.3250 89,180 +0.00(+0.00%)
Dec 06, 2017 0.3250 0.3350 0.3200 0.3250 90,800 -0.01(-1.52%)
Dec 05, 2017 0.3250 0.3400 0.3250 0.3300 169,583 +0.00(+0.00%)
Dec 04, 2017 0.3350 0.3400 0.3300 0.3300 263,439 -0.02(-7.04%)
Dec 01, 2017 0.3400 0.3750 0.3300 0.3550 347,241 +0.01(+2.90%)
Nov 30, 2017 0.3450 0.3500 0.3300 0.3450 76,575 -0.01(-1.43%)
Nov 29, 2017 0.3600 0.3600 0.3400 0.3500 165,479 -0.01(-2.78%)
Nov 28, 2017 0.3700 0.3750 0.3500 0.3600 91,460 -0.03(-7.69%)
Nov 27, 2017 0.3450 0.3900 0.3450 0.3900 133,852 +0.03(+8.33%)
Nov 24, 2017 0.3550 0.3600 0.3500 0.3600 107,639 +0.01(+2.86%)
Nov 23, 2017 0.3600 0.3750 0.3500 0.3500 87,798 -0.02(-4.11%)
Nov 22, 2017 0.3700 0.3700 0.3550 0.3650 88,650 +0.01(+2.82%)
Nov 21, 2017 0.3750 0.3800 0.3550 0.3550 123,018 -0.04(-8.97%)
Nov 20, 2017 0.3600 0.3900 0.3600 0.3900 91,596 +0.02(+4.00%)
Nov 17, 2017 0.3750 0.3800 0.3600 0.3750 158,250 -0.01(-1.32%)
Nov 16, 2017 0.3750 0.3800 0.3700 0.3800 55,465 -0.02(-3.80%)
Nov 15, 2017 0.3800 0.3950 0.3700 0.3950 126,610 +0.02(+3.95%)
Nov 14, 2017 0.3850 0.4000 0.3800 0.3800 147,238 -0.01(-2.56%)
Nov 13, 2017 0.3900 0.4000 0.3850 0.3900 171,341 -0.01(-1.27%)
Nov 10, 2017 0.3950 0.4100 0.3800 0.3950 375,905 -0.02(-4.82%)
Nov 09, 2017 0.4000 0.4150 0.3900 0.4150 128,798 +0.01(+3.75%)
Nov 08, 2017 0.4000 0.4200 0.3950 0.4000 113,850 +0.01(+1.27%)
Nov 07, 2017 0.4000 0.4100 0.3950 0.3950 123,850 -0.02(-4.82%)
Nov 06, 2017 0.4050 0.4150 0.4000 0.4150 93,206 +0.01(+3.75%)
Nov 03, 2017 0.4200 0.4200 0.4000 0.4000 195,498 -0.03(-6.98%)
Nov 02, 2017 0.4250 0.4300 0.4150 0.4300 200,750 +0.00(+0.00%)
Nov 01, 2017 0.4300 0.4400 0.4200 0.4300 54,475 +0.02(+3.61%)
Oct 31, 2017 0.4350 0.4450 0.4150 0.4150 122,830 -0.02(-3.49%)
Oct 30, 2017 0.4200 0.4350 0.4150 0.4300 130,381 +0.01(+2.38%)
Oct 27, 2017 0.4400 0.4400 0.4200 0.4200 108,765 -0.01(-2.33%)
Oct 26, 2017 0.4400 0.4400 0.4250 0.4300 171,104 +0.00(+0.00%)
Oct 25, 2017 0.4350 0.4400 0.4250 0.4300 199,558 +0.01(+1.18%)
Oct 24, 2017 0.4600 0.4600 0.4250 0.4250 146,811 -0.04(-7.61%)
Oct 23, 2017 0.4900 0.4950 0.4550 0.4600 375,083 -0.02(-4.17%)
Oct 20, 2017 0.4650 0.4800 0.4600 0.4800 281,955 +0.01(+3.23%)
Oct 19, 2017 0.4200 0.4800 0.4200 0.4650 692,599 +0.05(+10.71%)
Oct 18, 2017 0.4000 0.4300 0.3950 0.4200 203,340 -0.01(-1.18%)
Oct 17, 2017 0.4100 0.4250 0.4050 0.4250 250,387 +0.00(+0.00%)
Oct 16, 2017 0.4250 0.4300 0.4150 0.4250 174,822 -0.02(-3.41%)
Oct 13, 2017 0.4250 0.4400 0.4200 0.4400 463,229 -0.02(-4.35%)
Oct 12, 2017 0.4500 0.4800 0.4300 0.4600 680,390 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.4650 0.3850 0.4600 130,285 +0.05(+12.20%)
Oct 10, 2017 0.3950 0.4150 0.3800 0.4100 180,391 +0.00(+1.23%)
Oct 06, 2017 0.3850 0.4050 0.3800 0.4050 84,625 +0.02(+3.85%)
Oct 05, 2017 0.4050 0.4050 0.3900 0.3900 69,890 -0.02(-3.70%)
Oct 04, 2017 0.4000 0.4100 0.3950 0.4050 142,847 +0.01(+1.25%)
Oct 03, 2017 0.4000 0.4000 0.3900 0.4000 104,800 +0.02(+5.26%)
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.