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 (%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Mar 28, 2018 0.3500 0.3500 0.3200 0.3450 122,502 +0.00(+1.47%)
Mar 27, 2018 0.3500 0.3500 0.3400 0.3400 32,633 -0.01(-2.86%)
Mar 26, 2018 0.3400 0.3500 0.3400 0.3500 192,211 +0.02(+6.06%)
Mar 23, 2018 0.3350 0.3350 0.3250 0.3300 215,500 +0.01(+1.54%)
Mar 22, 2018 0.3250 0.3250 0.3200 0.3250 64,020 -0.01(-2.99%)
Mar 21, 2018 0.3350 0.3350 0.3250 0.3350 41,416 +0.00(+0.00%)
Mar 20, 2018 0.3400 0.3400 0.3250 0.3350 101,084 +0.00(+0.00%)
Mar 19, 2018 0.3400 0.3400 0.3300 0.3350 73,113 -0.01(-1.47%)
Mar 16, 2018 0.3300 0.3500 0.3300 0.3400 32,500 +0.00(+0.00%)
Mar 15, 2018 0.3250 0.3400 0.3250 0.3400 8,817 +0.01(+3.03%)
Mar 14, 2018 0.3350 0.3350 0.3300 0.3300 47,000 +0.00(+0.00%)
Mar 13, 2018 0.3400 0.3450 0.3300 0.3300 65,000 -0.01(-2.94%)
Mar 12, 2018 0.3550 0.3550 0.3300 0.3400 85,746 -0.01(-2.86%)
Mar 09, 2018 0.3400 0.3500 0.3300 0.3500 181,000 +0.01(+2.94%)
Mar 08, 2018 0.3450 0.3450 0.3250 0.3400 146,480 -0.00(-1.45%)
Mar 07, 2018 0.3500 0.3500 0.3350 0.3450 26,440 -0.01(-1.43%)
Mar 06, 2018 0.3400 0.3500 0.3300 0.3500 101,510 +0.01(+2.94%)
Mar 05, 2018 0.3450 0.3500 0.3350 0.3400 32,845 +0.00(+0.00%)
Mar 02, 2018 0.3650 0.3650 0.3400 0.3400 205,485 -0.02(-5.56%)
Mar 01, 2018 0.3450 0.3600 0.3300 0.3600 212,780 +0.01(+2.86%)
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%)
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.