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 (%)
Dec 31, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Dec 28, 2018 0.1850 0.1850 0.1700 0.1750 118,943 -0.01(-2.78%)
Dec 27, 2018 0.1750 0.1900 0.1600 0.1800 112,500 +0.00(+0.00%)
Dec 24, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 21, 2018 0.1700 0.1750 0.1600 0.1650 301,993 +0.01(+3.13%)
Dec 20, 2018 0.1650 0.1700 0.1600 0.1600 38,525 -0.01(-3.03%)
Dec 19, 2018 0.1400 0.1650 0.1400 0.1650 128,500 +0.02(+17.86%)
Dec 18, 2018 0.1450 0.1500 0.1350 0.1400 58,965 +0.00(+0.00%)
Dec 17, 2018 0.1350 0.1400 0.1300 0.1400 69,320 -0.00(-3.45%)
Dec 14, 2018 0.1450 0.1450 0.1400 0.1450 14,500 +0.00(+3.57%)
Dec 13, 2018 0.1450 0.1700 0.1400 0.1400 155,250 -0.01(-6.67%)
Dec 12, 2018 0.1350 0.1500 0.1350 0.1500 34,700 +0.01(+7.14%)
Dec 11, 2018 0.1300 0.1450 0.1300 0.1400 105,900 +0.00(+0.00%)
Dec 10, 2018 0.1350 0.1400 0.1300 0.1400 76,372 +0.01(+3.70%)
Dec 07, 2018 0.1400 0.1400 0.1300 0.1350 24,700 -0.01(-3.57%)
Dec 06, 2018 0.1300 0.1400 0.1300 0.1400 74,400 +0.01(+7.69%)
Dec 05, 2018 0.1300 0.1350 0.1300 0.1300 18,907 -0.01(-3.70%)
Dec 04, 2018 0.1400 0.1450 0.1300 0.1350 43,500 +0.01(+3.85%)
Dec 03, 2018 0.1500 0.1550 0.1250 0.1300 440,786 -0.02(-13.33%)
Nov 30, 2018 0.1550 0.1600 0.1500 0.1500 121,570 -0.01(-6.25%)
Nov 29, 2018 0.1600 0.1600 0.1500 0.1600 57,222 +0.01(+6.67%)
Nov 28, 2018 0.1550 0.1550 0.1500 0.1500 3,000 -0.01(-6.25%)
Nov 27, 2018 0.1500 0.1600 0.1500 0.1600 37,150 +0.01(+3.23%)
Nov 26, 2018 0.1600 0.1600 0.1550 0.1550 165,400 -0.01(-6.06%)
Nov 23, 2018 0.1600 0.1650 0.1600 0.1650 25,000 +0.01(+3.13%)
Nov 22, 2018 0.1650 0.1650 0.1600 0.1600 25,500 -0.01(-3.03%)
Nov 21, 2018 0.1600 0.1650 0.1600 0.1650 78,250 +0.00(+0.00%)
Nov 20, 2018 0.1600 0.1650 0.1500 0.1650 23,600 +0.01(+3.13%)
Nov 19, 2018 0.1700 0.1700 0.1550 0.1600 16,000 +0.00(+0.00%)
Nov 16, 2018 0.1550 0.1600 0.1550 0.1600 4,500 -0.01(-5.88%)
Nov 15, 2018 0.1700 0.1700 0.1650 0.1700 35,600 +0.00(+0.00%)
Nov 14, 2018 0.1500 0.1800 0.1500 0.1700 258,000 +0.02(+13.33%)
Nov 13, 2018 0.1650 0.1700 0.1500 0.1500 169,228 -0.02(-9.09%)
Nov 12, 2018 0.1750 0.1750 0.1600 0.1650 56,150 -0.01(-2.94%)
Nov 09, 2018 0.1700 0.1700 0.1650 0.1700 79,626 +0.00(+0.00%)
Nov 08, 2018 0.1800 0.1800 0.1700 0.1700 125,759 -0.01(-8.11%)
Nov 07, 2018 0.1800 0.1900 0.1750 0.1850 171,554 -0.01(-2.63%)
Nov 06, 2018 0.1800 0.1900 0.1750 0.1900 43,750 +0.01(+5.56%)
Nov 05, 2018 0.1850 0.1900 0.1800 0.1800 47,582 -0.02(-10.00%)
Nov 02, 2018 0.2000 0.2050 0.1950 0.2000 50,826 +0.01(+5.26%)
Nov 01, 2018 0.1800 0.1900 0.1800 0.1900 122,975 +0.01(+2.70%)
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%)
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.