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

Silver One Resources Inc (TSV: SVE )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 0.3450 0.3550 0.3450 0.3500 29,630 +0.01(+2.94%)
Feb 27, 2018 0.3650 0.3650 0.3400 0.3400 111,150 -0.02(-5.56%)
Feb 26, 2018 0.3650 0.3650 0.3300 0.3600 223,753 +0.00(+0.00%)
Feb 23, 2018 0.3600 0.3650 0.3600 0.3600 32,619 +0.00(+0.00%)
Feb 22, 2018 0.3900 0.3900 0.3600 0.3600 8,480 -0.04(-8.86%)
Feb 21, 2018 0.3700 0.4000 0.3650 0.3950 38,771 +0.03(+8.22%)
Feb 20, 2018 0.4100 0.4100 0.3650 0.3650 89,962 -0.03(-6.41%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Feb 15, 2018 0.4200 0.4200 0.3800 0.4200 84,875 +0.02(+5.00%)
Feb 14, 2018 0.3800 0.4300 0.3800 0.4000 200,630 +0.03(+8.11%)
Feb 13, 2018 0.3700 0.3700 0.3700 0.3700 1,448 +0.00(+0.00%)
Feb 12, 2018 0.3300 0.3800 0.3300 0.3700 128,500 +0.03(+8.82%)
Feb 09, 2018 0.3500 0.3500 0.3300 0.3400 100,490 -0.02(-6.85%)
Feb 08, 2018 0.3200 0.3650 0.3200 0.3650 120,160 +0.02(+5.80%)
Feb 07, 2018 0.3350 0.3350 0.3350 0.3450 55,545 -0.02(-4.17%)
Feb 06, 2018 0.3450 0.3600 0.3250 0.3600 94,962 +0.04(+12.50%)
Feb 05, 2018 0.3750 0.3850 0.3200 0.3200 185,465 -0.06(-15.79%)
Feb 02, 2018 0.3700 0.3850 0.3500 0.3800 119,150 +0.01(+2.70%)
Feb 01, 2018 0.3650 0.3700 0.3550 0.3700 43,078 -0.01(-2.63%)
Jan 31, 2018 0.3800 0.3800 0.3600 0.3800 69,183 -0.01(-2.56%)
Jan 30, 2018 0.4150 0.4000 0.3800 0.3900 106,000 -0.01(-2.50%)
Jan 29, 2018 0.4250 0.4250 0.3800 0.4000 118,778 -0.02(-5.88%)
Jan 26, 2018 0.4300 0.4300 0.4100 0.4250 14,000 -0.01(-2.30%)
Jan 25, 2018 0.4450 0.4450 0.4050 0.4350 208,000 -0.01(-2.25%)
Jan 24, 2018 0.4200 0.4450 0.4150 0.4450 89,800 +0.03(+5.95%)
Jan 23, 2018 0.4350 0.4350 0.4200 0.4200 69,017 -0.03(-5.62%)
Jan 22, 2018 0.4300 0.4500 0.4200 0.4450 45,965 -0.01(-1.11%)
Jan 19, 2018 0.4500 0.4550 0.4400 0.4500 39,397 +0.01(+2.27%)
Jan 18, 2018 0.4650 0.4650 0.4400 0.4400 94,052 -0.03(-7.37%)
Jan 17, 2018 0.4600 0.4900 0.4600 0.4750 194,022 +0.01(+3.26%)
Jan 16, 2018 0.4650 0.4750 0.4300 0.4600 168,683 -0.01(-2.13%)
Jan 15, 2018 0.4550 0.4750 0.4550 0.4700 122,570 +0.03(+8.05%)
Jan 12, 2018 0.4350 0.4550 0.4350 0.4350 194,702 +0.00(+0.00%)
Jan 11, 2018 0.4400 0.4450 0.4250 0.4350 93,140 +0.01(+1.16%)
Jan 10, 2018 0.4100 0.4300 0.4100 0.4300 87,500 +0.02(+6.17%)
Jan 09, 2018 0.4200 0.4200 0.4050 0.4050 154,149 -0.01(-3.57%)
Jan 08, 2018 0.4300 0.4400 0.4100 0.4200 243,564 -0.02(-4.55%)
Jan 05, 2018 0.4300 0.4400 0.4150 0.4400 47,550 +0.00(+0.00%)
Jan 04, 2018 0.4400 0.4400 0.4200 0.4400 102,887 +0.00(+0.00%)
Jan 03, 2018 0.4250 0.4450 0.4200 0.4400 174,610 +0.02(+4.76%)
Jan 02, 2018 0.4000 0.4400 0.3950 0.4200 190,820 +0.04(+10.53%)
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%)
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.