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

Silver One Resources Inc (TSV: SVE )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 3, 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, 2023 0.2100 0.2200 0.2100 0.2100 84,092 +0.00(+0.00%)
Feb 27, 2023 0.2150 0.2150 0.2050 0.2100 132,999 -0.01(-2.33%)
Feb 24, 2023 0.2250 0.2600 0.2150 0.2150 131,445 -0.01(-4.44%)
Feb 23, 2023 0.2200 0.2500 0.2200 0.2250 18,700 +0.00(+0.00%)
Feb 22, 2023 0.2300 0.2300 0.2250 0.2250 18,000 -0.01(-2.17%)
Feb 21, 2023 0.2400 0.2450 0.2200 0.2300 154,577 -0.00(-2.13%)
Feb 17, 2023 0.2350 0 +0.01(+6.82%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-4.35%)
Feb 14, 2023 0.2300 0.2300 500 +0.01(+2.22%)
Feb 13, 2023 0.2300 0.2350 0.2250 0.2250 38,004 +0.00(+0.00%)
Feb 10, 2023 0.2300 0.2350 0.2250 0.2250 21,750 +0.00(+0.00%)
Feb 09, 2023 0.2250 0.2300 0.2250 0.2250 30,360 -0.01(-2.17%)
Feb 08, 2023 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2350 0.2300 0.2300 3,495 +0.01(+2.22%)
Feb 06, 2023 0.2550 0.2550 0.2150 0.2250 186,215 -0.01(-2.17%)
Feb 03, 2023 0.2450 0.2500 0.2300 0.2300 120,773 -0.01(-4.17%)
Feb 02, 2023 0.2750 0.2750 0.2400 0.2400 34,004 -0.02(-7.69%)
Feb 01, 2023 0.2400 0.2600 0.2400 0.2600 62,140 +0.03(+10.64%)
Jan 31, 2023 0.2600 0.2600 0.2350 0.2350 70,072 -0.01(-2.08%)
Jan 30, 2023 0.2550 0.2600 0.2400 0.2400 63,794 -0.02(-5.88%)
Jan 27, 2023 0.2500 0.2550 0.2450 0.2550 15,654 +0.01(+2.00%)
Jan 26, 2023 0.2700 0.2700 0.2500 0.2500 117,699 -0.02(-7.41%)
Jan 25, 2023 0.2600 0.2800 0.2600 0.2700 46,700 +0.00(+0.00%)
Jan 24, 2023 0.2850 0.2850 0.2700 0.2700 51,000 -0.01(-5.26%)
Jan 23, 2023 0.2900 0.2900 0.2850 0.2850 20,513 -0.01(-1.72%)
Jan 20, 2023 0.2950 0.3050 0.2800 0.2900 90,495 +0.00(+0.00%)
Jan 19, 2023 0.2250 0.3100 0.2250 0.2900 358,600 +0.05(+20.83%)
Jan 18, 2023 0.2450 0.2450 0.2250 0.2400 150,726 +0.01(+2.13%)
Jan 17, 2023 0.2300 0.2400 0.2300 0.2350 55,300 -0.01(-2.08%)
Jan 16, 2023 0.2450 0.2450 0.2300 0.2400 90,231 +0.00(+0.00%)
Jan 13, 2023 0.2400 0.2450 0.2400 0.2400 69,452 -0.01(-4.00%)
Jan 12, 2023 0.2400 0.2650 0.2400 0.2500 23,000 +0.01(+4.17%)
Jan 11, 2023 0.2650 0.2650 0.2400 0.2400 29,527 -0.02(-7.69%)
Jan 10, 2023 0.2600 0.2600 0.2500 0.2600 21,905 +0.01(+4.00%)
Jan 09, 2023 0.2550 0.2650 0.2500 0.2500 110,900 -0.02(-5.66%)
Jan 06, 2023 0.2550 0.2650 0.2550 0.2650 29,579 +0.02(+6.00%)
Jan 05, 2023 0.2450 0.2600 0.2450 0.2500 155,004 +0.00(+0.00%)
Jan 04, 2023 0.2500 0.2600 0.2500 0.2500 57,400 +0.00(+0.00%)
Jan 03, 2023 0.2600 0.2600 0.2500 0.2500 41,500 -0.02(-5.66%)
Dec 30, 2022 0.2650 0 -0.02(-7.02%)
Dec 29, 2022 0.2700 0.2850 0.2700 0.2850 89,700 +0.03(+11.76%)
Dec 28, 2022 0.2500 0.2650 0.2450 0.2550 151,000 +0.01(+4.08%)
Dec 23, 2022 0.2450 0 +0.00(+0.00%)
Dec 22, 2022 0.2450 0.2500 0.2450 0.2450 20,340 +0.00(+0.00%)
Dec 21, 2022 0.2550 0.2550 0.2400 0.2450 87,931 -0.02(-5.77%)
Dec 20, 2022 0.2600 0.2600 0.2450 0.2600 71,321 +0.01(+1.96%)
Dec 19, 2022 0.2500 0.2550 0.2450 0.2550 113,232 -0.01(-1.92%)
Dec 16, 2022 0.2600 0.2600 0.2500 0.2600 75,510 +0.00(+0.00%)
Dec 15, 2022 0.2600 0.2700 0.2600 0.2600 68,780 -0.01(-3.70%)
Dec 14, 2022 0.2700 0.2700 0.2700 0.2700 10,399 +0.00(+0.00%)
Dec 13, 2022 0.2600 0.2750 0.2600 0.2700 162,993 +0.01(+3.85%)
Dec 12, 2022 0.2600 0.2750 0.2600 0.2600 17,430 +0.00(+0.00%)
Dec 09, 2022 0.2650 0.2650 0.2600 0.2600 16,827 -0.01(-3.70%)
Dec 08, 2022 0.2650 0.2700 0.2650 0.2700 43,550 +0.01(+3.85%)
Dec 07, 2022 0.2600 0.2650 0.2500 0.2600 89,868 -0.01(-3.70%)
Dec 06, 2022 0.2750 0.2850 0.2650 0.2700 40,300 -0.01(-1.82%)
Dec 05, 2022 0.2950 0.2950 0.2750 0.2750 13,145 -0.01(-3.51%)
Dec 02, 2022 0.2750 0.2950 0.2750 0.2850 125,742 +0.01(+3.64%)
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.