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

Silver One Resources Inc (TSV: SVE )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2019 0.2200 0.2400 0.2200 0.2250 24,500 +0.01(+2.27%)
Feb 27, 2019 0.2350 0.2350 0.2200 0.2200 87,178 -0.01(-4.35%)
Feb 26, 2019 0.2350 0.2450 0.2300 0.2300 19,135 -0.01(-4.17%)
Feb 25, 2019 0.2400 0.2550 0.2400 0.2400 38,000 -0.01(-2.04%)
Feb 22, 2019 0.2350 0.2450 0.2300 0.2450 33,200 +0.01(+6.52%)
Feb 21, 2019 0.2350 0.2350 0.2300 0.2300 8,290 -0.00(-2.13%)
Feb 20, 2019 0.2600 0.2600 0.2350 0.2350 172,683 -0.02(-6.00%)
Feb 19, 2019 0.2400 0.2550 0.2300 0.2500 211,070 +0.03(+13.64%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 14, 2019 0.2250 0.2700 0.2200 0.2200 119,278 -0.02(-8.33%)
Feb 13, 2019 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Feb 12, 2019 0.2550 0.2550 0.2200 0.2400 61,600 -0.02(-5.88%)
Feb 11, 2019 0.2300 0.2600 0.2300 0.2550 127,300 +0.02(+10.87%)
Feb 08, 2019 0.2450 0.2450 0.2300 0.2300 116,450 -0.02(-8.00%)
Feb 07, 2019 0.2400 0.2500 0.2400 0.2500 114,700 +0.01(+4.17%)
Feb 06, 2019 0.2500 0.2500 0.2200 0.2400 130,580 +0.00(+0.00%)
Feb 05, 2019 0.2550 0.2600 0.2400 0.2400 111,555 -0.01(-2.04%)
Feb 04, 2019 0.2450 0.2550 0.2450 0.2450 10,420 -0.01(-3.92%)
Feb 01, 2019 0.2450 0.2550 0.2350 0.2550 85,057 +0.01(+2.00%)
Jan 31, 2019 0.2350 0.2600 0.2350 0.2500 193,848 +0.04(+16.28%)
Jan 30, 2019 0.2300 0.2300 0.2150 0.2150 137,485 -0.01(-2.27%)
Jan 29, 2019 0.2100 0.2300 0.2100 0.2200 375,675 +0.02(+7.32%)
Jan 28, 2019 0.2100 0.2100 0.1950 0.2050 61,450 -0.02(-6.82%)
Jan 25, 2019 0.2000 0.2250 0.1950 0.2200 119,600 +0.03(+15.79%)
Jan 24, 2019 0.2100 0.2100 0.1850 0.1900 179,119 -0.02(-9.52%)
Jan 23, 2019 0.1900 0.2100 0.1900 0.2100 125,000 +0.01(+2.44%)
Jan 22, 2019 0.2050 0.2150 0.1950 0.2050 162,022 -0.01(-4.65%)
Jan 21, 2019 0.2150 0.2150 0.2050 0.2150 13,100 -0.01(-4.44%)
Jan 18, 2019 0.2500 0.2500 0.2050 0.2250 106,493 -0.01(-4.26%)
Jan 17, 2019 0.2500 0.2500 0.2200 0.2350 61,618 -0.01(-2.08%)
Jan 16, 2019 0.2400 0.2450 0.2300 0.2400 55,510 +0.00(+0.00%)
Jan 15, 2019 0.2350 0.2450 0.2100 0.2400 134,455 +0.00(+0.00%)
Jan 14, 2019 0.2800 0.2800 0.2250 0.2400 306,374 -0.02(-7.69%)
Jan 11, 2019 0.2850 0.2850 0.2600 0.2600 163,428 -0.01(-1.89%)
Jan 10, 2019 0.2900 0.2900 0.2650 0.2650 458,766 -0.01(-1.85%)
Jan 09, 2019 0.2500 0.2800 0.2500 0.2700 218,805 +0.02(+8.00%)
Jan 08, 2019 0.2500 0.2750 0.2450 0.2500 407,623 -0.01(-1.96%)
Jan 07, 2019 0.2400 0.2900 0.2400 0.2550 1,133,336 +0.04(+18.60%)
Jan 04, 2019 0.2200 0.2300 0.2100 0.2150 373,590 +0.01(+2.38%)
Jan 03, 2019 0.1700 0.2250 0.1700 0.2100 992,100 +0.04(+23.53%)
Jan 02, 2019 0.1800 0.1800 0.1650 0.1700 87,726 +0.01(+3.03%)
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%)
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.