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

Silver One Resources Inc (TSV: SVE )

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 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 31, 2020 0.2700 0.2800 0.2500 0.2500 149,600 -0.02(-5.66%)
Mar 30, 2020 0.2700 0.2800 0.2400 0.2650 306,652 -0.01(-1.85%)
Mar 27, 2020 0.2700 0.2900 0.2600 0.2700 120,182 -0.01(-1.82%)
Mar 26, 2020 0.3000 0.3200 0.2700 0.2750 249,218 -0.01(-1.79%)
Mar 25, 2020 0.2900 0.2900 0.2550 0.2800 438,137 -0.01(-5.08%)
Mar 24, 2020 0.2700 0.3150 0.2450 0.2950 905,488 +0.05(+22.92%)
Mar 23, 2020 0.2200 0.2450 0.1900 0.2400 378,342 +0.03(+14.29%)
Mar 20, 2020 0.2400 0.2500 0.2100 0.2100 418,679 +0.01(+2.44%)
Mar 19, 2020 0.2050 0.2100 0.1850 0.2050 275,272 +0.01(+5.13%)
Mar 18, 2020 0.2100 0.2350 0.1900 0.1950 294,247 -0.03(-13.33%)
Mar 17, 2020 0.1950 0.2450 0.1850 0.2250 693,406 +0.05(+32.35%)
Mar 16, 2020 0.1550 0.1900 0.1450 0.1700 768,930 -0.01(-5.56%)
Mar 13, 2020 0.2100 0.2150 0.1550 0.1800 605,112 -0.03(-14.29%)
Mar 12, 2020 0.2200 0.2200 0.1650 0.2100 1,081,318 -0.03(-12.50%)
Mar 11, 2020 0.2550 0.2700 0.2300 0.2400 424,882 -0.02(-5.88%)
Mar 10, 2020 0.2550 0.2700 0.2450 0.2550 311,611 -0.01(-1.92%)
Mar 09, 2020 0.2850 0.2850 0.2500 0.2600 235,340 -0.03(-10.34%)
Mar 06, 2020 0.2750 0.3000 0.2700 0.2900 61,275 -0.01(-3.33%)
Mar 05, 2020 0.3200 0.3200 0.2800 0.3000 544,157 -0.03(-7.69%)
Mar 04, 2020 0.3300 0.3350 0.3100 0.3250 292,545 +0.03(+8.33%)
Mar 03, 2020 0.3100 0.3300 0.2950 0.3000 402,464 +0.01(+3.45%)
Mar 02, 2020 0.2800 0.3250 0.2800 0.2900 540,867 +0.05(+20.83%)
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%)
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.