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 -0.0100 (-3.70%)
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, 2020 0.2200 0.2700 0.1900 0.2400 858,016 -0.06(-20.00%)
Feb 27, 2020 0.3200 0.3200 0.2850 0.3000 279,667 -0.02(-6.25%)
Feb 26, 2020 0.3300 0.3350 0.3100 0.3200 237,116 -0.01(-3.03%)
Feb 25, 2020 0.3750 0.3750 0.3300 0.3300 123,280 -0.03(-8.33%)
Feb 24, 2020 0.3800 0.3800 0.3500 0.3600 515,829 -0.01(-1.37%)
Feb 21, 2020 0.3450 0.3650 0.3450 0.3650 140,781 +0.01(+2.82%)
Feb 20, 2020 0.3500 0.3550 0.3450 0.3550 241,745 -0.01(-1.39%)
Feb 19, 2020 0.3700 0.3700 0.3400 0.3600 264,415 -0.01(-1.37%)
Feb 18, 2020 0.3500 0.3650 0.3400 0.3650 377,835 +0.02(+7.35%)
Feb 14, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 13, 2020 0.3350 0.3500 0.3300 0.3500 120,698 +0.01(+1.45%)
Feb 12, 2020 0.3500 0.3500 0.3350 0.3450 47,950 -0.01(-1.43%)
Feb 11, 2020 0.3450 0.3550 0.3350 0.3500 521,039 +0.01(+2.94%)
Feb 10, 2020 0.3400 0.3450 0.3350 0.3400 129,615 +0.01(+3.03%)
Feb 07, 2020 0.3250 0.3400 0.3050 0.3300 139,131 +0.01(+3.13%)
Feb 06, 2020 0.3500 0.3500 0.2950 0.3200 263,254 -0.03(-8.57%)
Feb 05, 2020 0.3350 0.3500 0.3300 0.3500 235,347 +0.03(+9.37%)
Feb 04, 2020 0.3400 0.3400 0.3150 0.3200 366,969 -0.02(-5.88%)
Feb 03, 2020 0.3550 0.3550 0.3300 0.3400 251,618 +0.00(+0.00%)
Jan 31, 2020 0.3350 0.3400 0.3200 0.3400 123,100 +0.01(+3.03%)
Jan 30, 2020 0.3300 0.3350 0.3250 0.3300 205,702 +0.02(+4.76%)
Jan 29, 2020 0.3250 0.3250 0.3050 0.3150 60,650 -0.02(-4.55%)
Jan 28, 2020 0.3100 0.3350 0.3100 0.3300 113,139 +0.01(+1.54%)
Jan 27, 2020 0.3300 0.3350 0.3250 0.3250 143,350 +0.01(+1.56%)
Jan 24, 2020 0.3050 0.3300 0.3050 0.3200 327,863 +0.02(+6.67%)
Jan 23, 2020 0.3100 0.3100 0.3000 0.3000 64,542 +0.01(+3.45%)
Jan 22, 2020 0.3000 0.3100 0.2900 0.2900 134,400 -0.01(-1.69%)
Jan 21, 2020 0.3200 0.3200 0.2700 0.2950 444,781 -0.02(-4.84%)
Jan 20, 2020 0.3050 0.3200 0.3000 0.3100 80,074 +0.00(+0.00%)
Jan 17, 2020 0.3100 0.3200 0.3050 0.3100 407,439 +0.00(+0.00%)
Jan 16, 2020 0.3050 0.3100 0.3000 0.3100 340,900 +0.01(+1.64%)
Jan 15, 2020 0.2950 0.3050 0.2950 0.3050 421,279 +0.01(+3.39%)
Jan 14, 2020 0.2950 0.2950 0.2850 0.2950 448,909 +0.01(+3.51%)
Jan 13, 2020 0.3000 0.3000 0.2850 0.2850 510,316 -0.01(-1.72%)
Jan 10, 2020 0.3000 0.3050 0.2850 0.2900 535,372 -0.01(-1.69%)
Jan 09, 2020 0.2750 0.3400 0.2600 0.2950 1,578,704 -0.05(-13.24%)
Jan 08, 2020 0.3800 0.3800 0.3400 0.3400 346,093 -0.04(-10.53%)
Jan 07, 2020 0.3650 0.3800 0.3600 0.3800 455,561 +0.00(+0.00%)
Jan 06, 2020 0.3800 0.3950 0.3750 0.3800 319,844 +0.01(+2.70%)
Jan 03, 2020 0.3700 0.3800 0.3650 0.3700 375,740 +0.01(+2.78%)
Jan 02, 2020 0.3750 0.3750 0.3500 0.3600 396,059 -0.01(-2.70%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 30, 2019 0.4000 0.4100 0.3850 0.4000 372,431 +0.01(+1.27%)
Dec 27, 2019 0.3700 0.4100 0.3600 0.3950 529,466 +0.04(+9.72%)
Dec 24, 2019 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Dec 23, 2019 0.3000 0.3500 0.3000 0.3350 524,599 +0.04(+13.56%)
Dec 20, 2019 0.2900 0.3000 0.2900 0.2950 140,750 +0.01(+1.72%)
Dec 19, 2019 0.2800 0.2900 0.2500 0.2900 168,800 +0.01(+3.57%)
Dec 18, 2019 0.2750 0.2850 0.2700 0.2800 237,367 +0.01(+3.70%)
Dec 17, 2019 0.2550 0.2700 0.2550 0.2700 105,800 +0.02(+8.00%)
Dec 16, 2019 0.2750 0.2750 0.2500 0.2500 281,665 -0.02(-7.41%)
Dec 13, 2019 0.2700 0.2700 0.2600 0.2700 157,233 +0.00(+0.00%)
Dec 12, 2019 0.2700 0.2850 0.2600 0.2700 138,272 +0.01(+1.89%)
Dec 11, 2019 0.2550 0.2650 0.2500 0.2650 92,112 +0.01(+3.92%)
Dec 10, 2019 0.2600 0.2600 0.2500 0.2550 88,460 -0.01(-1.92%)
Dec 09, 2019 0.2700 0.2700 0.2600 0.2600 106,580 -0.01(-1.89%)
Dec 06, 2019 0.2750 0.2750 0.2600 0.2650 100,966 -0.01(-1.85%)
Dec 05, 2019 0.2700 0.2700 0.2600 0.2700 183,450 +0.01(+1.89%)
Dec 04, 2019 0.2700 0.2700 0.2650 0.2650 91,349 -0.01(-1.85%)
Dec 03, 2019 0.2600 0.2700 0.2550 0.2700 196,690 +0.02(+8.00%)
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.