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 +0.0100 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2021 0.6700 0.6900 0.6600 0.6800 144,819 +0.04(+6.25%)
Mar 30, 2021 0.6700 0.6700 0.6400 0.6400 85,499 -0.04(-5.88%)
Mar 29, 2021 0.6800 0.6800 0.6600 0.6800 171,066 +0.01(+1.49%)
Mar 26, 2021 0.6500 0.6700 0.6500 0.6700 65,333 +0.00(+0.00%)
Mar 25, 2021 0.6600 0.6700 0.6400 0.6700 108,309 +0.01(+1.52%)
Mar 24, 2021 0.6600 0.7100 0.6500 0.6600 79,504 +0.00(+0.00%)
Mar 23, 2021 0.6800 0.6900 0.6600 0.6600 315,726 -0.02(-2.94%)
Mar 22, 2021 0.7000 0.7100 0.6700 0.6800 193,283 +0.00(+0.00%)
Mar 19, 2021 0.6900 0.7200 0.6800 0.6800 297,215 -0.03(-4.23%)
Mar 18, 2021 0.7100 0.7200 0.6700 0.7100 552,327 -0.04(-5.33%)
Mar 17, 2021 0.6700 0.7500 0.6500 0.7500 688,028 +0.08(+11.94%)
Mar 16, 2021 0.7200 0.7200 0.6700 0.6700 766,121 -0.06(-8.22%)
Mar 15, 2021 0.7900 0.7900 0.7200 0.7300 404,807 -0.06(-7.59%)
Mar 12, 2021 0.7200 0.8000 0.7000 0.7900 241,954 +0.05(+6.76%)
Mar 11, 2021 0.7700 0.7900 0.7400 0.7400 105,030 -0.03(-3.90%)
Mar 10, 2021 0.7400 0.7700 0.7000 0.7700 238,964 +0.06(+8.45%)
Mar 09, 2021 0.7300 0.7400 0.7000 0.7100 226,448 +0.04(+5.97%)
Mar 08, 2021 0.6800 0.7100 0.6600 0.6700 117,896 +0.00(+0.00%)
Mar 05, 2021 0.6600 0.6700 0.6200 0.6700 449,076 -0.03(-4.29%)
Mar 04, 2021 0.7400 0.7500 0.6200 0.7000 443,702 -0.02(-2.78%)
Mar 03, 2021 0.7800 0.7900 0.6900 0.7200 328,682 -0.04(-5.26%)
Mar 02, 2021 0.7400 0.7800 0.7100 0.7600 255,190 +0.05(+7.04%)
Mar 01, 2021 0.7900 0.7900 0.7000 0.7100 244,679 -0.03(-4.05%)
Feb 26, 2021 0.7500 0.7900 0.7200 0.7400 328,823 -0.05(-6.33%)
Feb 25, 2021 0.8400 0.8400 0.7700 0.7900 354,656 -0.01(-1.25%)
Feb 24, 2021 0.8400 0.8400 0.8000 0.8000 591,740 -0.02(-2.44%)
Feb 23, 2021 0.9000 0.9000 0.8000 0.8200 655,676 -0.06(-6.82%)
Feb 22, 2021 0.8600 0.9000 0.8500 0.8800 672,441 +0.04(+4.76%)
Feb 19, 2021 0.8500 0.8700 0.8300 0.8400 682,133 +0.03(+3.70%)
Feb 18, 2021 0.8800 0.8900 0.8100 0.8100 571,431 -0.07(-7.95%)
Feb 17, 2021 0.8600 0.8800 0.8200 0.8800 290,470 +0.01(+1.15%)
Feb 16, 2021 0.8200 0.8800 0.8200 0.8700 812,246 +0.06(+7.41%)
Feb 12, 2021 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 11, 2021 0.8000 0.8000 0.7500 0.7800 424,814 +0.00(+0.00%)
Feb 10, 2021 0.8000 0.8200 0.7800 0.7800 224,819 -0.01(-1.27%)
Feb 09, 2021 0.8500 0.8500 0.7800 0.7900 173,310 -0.03(-3.66%)
Feb 08, 2021 0.7500 0.8500 0.7500 0.8200 1,047,534 +0.08(+10.81%)
Feb 05, 2021 0.7300 0.7400 0.7100 0.7400 300,617 +0.04(+5.71%)
Feb 04, 2021 0.7000 0.7200 0.6700 0.7000 557,536 -0.05(-6.67%)
Feb 03, 2021 0.7900 0.8000 0.7400 0.7500 293,859 -0.01(-1.32%)
Feb 02, 2021 0.7700 0.8200 0.7400 0.7600 1,008,905 -0.14(-15.56%)
Feb 01, 2021 0.8500 0.9400 0.8000 0.9000 2,216,429 +0.20(+28.57%)
Jan 29, 2021 0.7200 0.7500 0.6700 0.7000 568,214 +0.05(+7.69%)
Jan 28, 2021 0.6300 0.6800 0.5900 0.6500 927,588 +0.09(+16.07%)
Jan 27, 2021 0.5800 0.5900 0.5600 0.5600 160,432 -0.03(-5.08%)
Jan 26, 2021 0.6000 0.6300 0.5800 0.5900 162,744 -0.02(-3.28%)
Jan 25, 2021 0.6000 0.6300 0.5900 0.6100 112,592 -0.02(-3.17%)
Jan 22, 2021 0.6000 0.6300 0.5700 0.6300 82,700 +0.01(+1.61%)
Jan 21, 2021 0.6700 0.6700 0.6200 0.6200 154,751 -0.04(-6.06%)
Jan 20, 2021 0.6000 0.6600 0.6000 0.6600 271,762 +0.06(+10.00%)
Jan 19, 2021 0.6000 0.6100 0.5800 0.6000 194,727 +0.04(+7.14%)
Jan 18, 2021 0.6000 0.6000 0.5400 0.5600 498,064 -0.04(-6.67%)
Jan 15, 2021 0.6100 0.6300 0.6000 0.6000 215,977 -0.03(-4.76%)
Jan 14, 2021 0.6300 0.6400 0.6200 0.6300 123,105 +0.00(+0.00%)
Jan 13, 2021 0.6800 0.6800 0.6200 0.6300 237,670 -0.02(-3.08%)
Jan 12, 2021 0.6400 0.6600 0.6000 0.6500 283,691 +0.02(+3.17%)
Jan 11, 2021 0.6500 0.6500 0.6200 0.6300 365,247 -0.05(-7.35%)
Jan 08, 2021 0.7000 0.7000 0.6500 0.6800 548,333 -0.04(-5.56%)
Jan 07, 2021 0.7400 0.7400 0.7000 0.7200 132,360 -0.02(-2.70%)
Jan 06, 2021 0.7400 0.7500 0.7300 0.7400 232,798 -0.02(-2.63%)
Jan 05, 2021 0.7400 0.7900 0.7300 0.7600 372,950 +0.03(+4.11%)
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.