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 (%)
May 31, 2017 0.6200 0.6300 0.5800 0.5800 114,970 -0.01(-1.69%)
May 30, 2017 0.6200 0.6400 0.5900 0.5900 135,122 -0.04(-6.35%)
May 29, 2017 0.6000 0.6400 0.6000 0.6300 118,780 +0.03(+5.00%)
May 26, 2017 0.5700 0.6300 0.5700 0.6000 110,461 +0.04(+7.14%)
May 25, 2017 0.6000 0.6000 0.5600 0.5600 72,858 -0.04(-6.67%)
May 24, 2017 0.6000 0.6100 0.5900 0.6000 133,340 +0.00(+0.00%)
May 23, 2017 0.6200 0.6400 0.6000 0.6000 135,353 +0.01(+1.69%)
May 19, 2017 0.6200 0.6200 0.5800 0.5900 103,660 -0.05(-7.81%)
May 18, 2017 0.6300 0.6400 0.5600 0.6400 158,970 +0.01(+1.59%)
May 17, 2017 0.6000 0.6400 0.6000 0.6300 98,860 +0.03(+5.00%)
May 16, 2017 0.6500 0.6500 0.6000 0.6000 105,149 -0.05(-7.69%)
May 15, 2017 0.6300 0.6500 0.6200 0.6500 141,975 +0.03(+4.84%)
May 12, 2017 0.6100 0.6300 0.5900 0.6200 178,945 +0.05(+8.77%)
May 11, 2017 0.6000 0.6100 0.5700 0.5700 252,800 +0.00(+0.00%)
May 10, 2017 0.5500 0.6100 0.5500 0.5700 246,000 +0.05(+9.62%)
May 09, 2017 0.4900 0.5700 0.4850 0.5200 209,745 +0.02(+4.00%)
May 08, 2017 0.5000 0.5200 0.4950 0.5000 120,748 +0.01(+2.04%)
May 05, 2017 0.4750 0.5600 0.4750 0.4900 140,915 +0.02(+4.26%)
May 04, 2017 0.4800 0.4800 0.4600 0.4700 139,255 -0.01(-1.05%)
May 03, 2017 0.4800 0.4900 0.4700 0.4750 207,230 -0.01(-1.04%)
May 02, 2017 0.4800 0.5000 0.4700 0.4800 137,057 -0.02(-4.00%)
May 01, 2017 0.5200 0.5300 0.4750 0.5000 281,884 -0.04(-7.41%)
Apr 28, 2017 0.5400 0.5500 0.5200 0.5400 96,290 +0.01(+1.89%)
Apr 27, 2017 0.5500 0.5600 0.5100 0.5300 192,012 -0.06(-10.17%)
Apr 26, 2017 0.5600 0.6000 0.5500 0.5900 284,594 +0.06(+11.32%)
Apr 25, 2017 0.5700 0.5800 0.5200 0.5300 154,125 -0.03(-5.36%)
Apr 24, 2017 0.6000 0.6100 0.5600 0.5600 179,605 -0.04(-6.67%)
Apr 21, 2017 0.6500 0.6600 0.6000 0.6000 72,378 -0.06(-9.09%)
Apr 20, 2017 0.6500 0.6600 0.6200 0.6600 70,879 +0.03(+4.76%)
Apr 19, 2017 0.6500 0.6500 0.6300 0.6300 55,500 -0.02(-3.08%)
Apr 18, 2017 0.6400 0.6700 0.6300 0.6500 81,170 +0.02(+3.17%)
Apr 17, 2017 0.6700 0.6900 0.6300 0.6300 151,520 -0.04(-5.97%)
Apr 13, 2017 0.7000 0.7000 0.6700 0.6700 116,040 -0.02(-2.90%)
Apr 12, 2017 0.6700 0.7000 0.6600 0.6900 58,164 +0.01(+1.47%)
Apr 11, 2017 0.6800 0.7000 0.6700 0.6800 192,228 +0.00(+0.00%)
Apr 10, 2017 0.6900 0.6900 0.6300 0.6800 93,286 -0.01(-1.45%)
Apr 07, 2017 0.7100 0.7500 0.6800 0.6900 101,962 -0.01(-1.43%)
Apr 06, 2017 0.7000 0.7300 0.6800 0.7000 52,842 +0.01(+1.45%)
Apr 05, 2017 0.7200 0.7200 0.6800 0.6900 57,684 -0.04(-5.48%)
Apr 04, 2017 0.7000 0.7500 0.7000 0.7300 132,595 +0.05(+7.35%)
Apr 03, 2017 0.6500 0.7000 0.6400 0.6800 106,620 +0.05(+7.94%)
Mar 31, 2017 0.6400 0.6400 0.6300 0.6300 40,118 +0.01(+1.61%)
Mar 30, 2017 0.6400 0.6400 0.6100 0.6200 48,436 +0.00(+0.00%)
Mar 29, 2017 0.6300 0.6300 0.6100 0.6200 27,811 +0.01(+1.64%)
Mar 28, 2017 0.6500 0.6500 0.6100 0.6100 68,171 -0.02(-3.17%)
Mar 27, 2017 0.6500 0.6900 0.6300 0.6300 113,982 +0.00(+0.00%)
Mar 24, 2017 0.6100 0.6600 0.6100 0.6300 75,776 +0.00(+0.00%)
Mar 23, 2017 0.6300 0.6600 0.6300 0.6300 15,218 -0.03(-4.55%)
Mar 22, 2017 0.6300 0.6600 0.6100 0.6600 96,612 +0.03(+4.76%)
Mar 21, 2017 0.6000 0.6400 0.5600 0.6300 445,364 -0.04(-5.97%)
Mar 20, 2017 0.7100 0.7100 0.6600 0.6700 163,641 -0.03(-4.29%)
Mar 17, 2017 0.7300 0.7300 0.7000 0.7000 58,606 -0.02(-2.78%)
Mar 16, 2017 0.7400 0.7500 0.7200 0.7200 79,941 -0.02(-2.70%)
Mar 15, 2017 0.7200 0.7500 0.7000 0.7400 151,090 +0.03(+4.23%)
Mar 14, 2017 0.7300 0.7400 0.7100 0.7100 69,717 -0.01(-1.39%)
Mar 13, 2017 0.7400 0.7400 0.7100 0.7200 66,987 +0.00(+0.00%)
Mar 10, 2017 0.7100 0.7500 0.7100 0.7200 72,762 +0.02(+2.86%)
Mar 09, 2017 0.7600 0.7700 0.7000 0.7000 192,058 -0.07(-9.09%)
Mar 08, 2017 0.7800 0.7900 0.7400 0.7700 176,348 -0.03(-3.75%)
Mar 07, 2017 0.7700 0.8000 0.7500 0.8000 210,789 +0.05(+6.67%)
Mar 06, 2017 0.8000 0.8000 0.7500 0.7500 190,746 -0.05(-6.25%)
Mar 03, 2017 0.8000 0.8100 0.7700 0.8000 354,956 +0.00(+0.00%)
Mar 02, 2017 0.8200 0.8500 0.8000 0.8000 201,161 -0.01(-1.23%)
Mar 01, 2017 0.8100 0.8400 0.8000 0.8100 216,528 +0.00(+0.00%)
Feb 28, 2017 0.8000 0.8200 0.8000 0.8100 396,548 +0.01(+1.25%)
Feb 27, 2017 0.8300 0.8300 0.8000 0.8000 119,675 -0.01(-1.23%)
Feb 24, 2017 0.8200 0.8300 0.8100 0.8100 165,442 +0.00(+0.00%)
Feb 23, 2017 0.8200 0.8300 0.8100 0.8100 141,225 -0.02(-2.41%)
Feb 22, 2017 0.8300 0.8400 0.8100 0.8300 85,782 -0.02(-2.35%)
Feb 21, 2017 0.8500 0.8500 0.8200 0.8500 225,766 +0.03(+3.66%)
Feb 17, 2017 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Feb 16, 2017 0.8300 0.8500 0.8200 0.8400 130,770 +0.00(+0.00%)
Feb 15, 2017 0.8500 0.8600 0.8100 0.8400 220,553 -0.01(-1.18%)
Feb 14, 2017 0.8500 0.8500 0.8100 0.8500 758,292 +0.01(+1.19%)
Feb 13, 2017 0.8400 0.8500 0.8200 0.8400 154,295 +0.02(+2.44%)
Feb 10, 2017 0.8500 0.8500 0.8200 0.8200 216,450 +0.02(+2.50%)
Feb 09, 2017 0.8600 0.8600 0.8000 0.8000 180,654 -0.06(-6.98%)
Feb 08, 2017 0.8600 0.8600 0.8400 0.8600 197,575 +0.02(+2.38%)
Feb 07, 2017 0.8700 0.8700 0.8400 0.8400 194,783 -0.02(-2.33%)
Feb 06, 2017 0.8600 0.8900 0.8500 0.8600 173,071 +0.01(+1.18%)
Feb 03, 2017 0.8900 0.8900 0.8500 0.8500 174,266 -0.02(-2.30%)
Feb 02, 2017 0.8800 0.9200 0.8700 0.8700 258,051 +0.00(+0.00%)
Feb 01, 2017 0.8800 0.8800 0.8300 0.8700 130,493 +0.00(+0.00%)
Jan 31, 2017 0.8500 0.8700 0.8300 0.8700 300,540 +0.03(+3.57%)
Jan 30, 2017 0.8500 0.8600 0.8200 0.8400 236,647 -0.01(-1.18%)
Jan 27, 2017 0.8400 0.8700 0.8200 0.8500 301,586 +0.02(+2.41%)
Jan 26, 2017 0.8500 0.8600 0.8200 0.8300 324,781 -0.02(-2.35%)
Jan 25, 2017 0.9000 0.9100 0.8500 0.8500 506,777 -0.07(-7.61%)
Jan 24, 2017 0.9500 0.9600 0.9100 0.9200 282,760 -0.03(-3.16%)
Jan 23, 2017 0.9800 0.9800 0.9400 0.9500 429,960 -0.03(-3.06%)
Jan 20, 2017 1.010 1.010 0.9800 0.9800 150,415 -0.02(-2.00%)
Jan 19, 2017 1.010 1.020 0.9800 1.000 321,387 -0.01(-0.99%)
Jan 18, 2017 1.020 1.030 0.9900 1.010 391,128 -0.01(-0.98%)
Jan 17, 2017 1.070 1.070 1.010 1.020 1,372,898 +0.03(+3.03%)
Jan 16, 2017 1.020 1.020 0.9500 0.9900 262,260 -0.01(-1.00%)
Jan 13, 2017 1.000 1.000 0.9800 1.000 145,604 +0.00(+0.00%)
Jan 12, 2017 1.010 1.010 0.9900 1.000 304,957 +0.00(+0.00%)
Jan 11, 2017 0.9800 1.020 0.9800 1.000 225,454 +0.01(+1.01%)
Jan 10, 2017 1.020 1.040 0.9900 0.9900 317,507 -0.03(-2.94%)
Jan 09, 2017 1.100 1.100 1.020 1.020 514,824 -0.06(-5.56%)
Jan 06, 2017 1.080 1.090 1.060 1.080 260,588 +0.02(+1.89%)
Jan 05, 2017 1.090 1.110 1.060 1.060 740,711 +0.00(+0.00%)
Jan 04, 2017 1.050 1.090 1.020 1.060 952,596 +0.05(+4.95%)
Jan 03, 2017 0.9400 1.030 0.9400 1.010 2,187,590 +0.13(+14.77%)
Dec 30, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 29, 2016 0.9000 0.9300 0.8800 0.9000 372,965 +0.02(+2.27%)
Dec 28, 2016 0.8700 0.9100 0.8600 0.8800 245,604 +0.03(+3.53%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 22, 2016 0.8300 0.8300 0.7700 0.8100 128,643 -0.03(-3.57%)
Dec 21, 2016 0.8400 0.8400 0.8100 0.8400 79,539 +0.00(+0.00%)
Dec 20, 2016 0.8400 0.8400 0.8000 0.8400 106,144 +0.00(+0.00%)
Dec 19, 2016 0.8400 0.8800 0.8000 0.8400 105,966 -0.01(-1.18%)
Dec 16, 2016 0.7800 0.8700 0.7800 0.8500 82,366 +0.06(+7.59%)
Dec 15, 2016 0.8200 0.8500 0.7900 0.7900 127,850 -0.09(-10.23%)
Dec 14, 2016 0.8200 0.9000 0.8200 0.8800 78,352 +0.03(+3.53%)
Dec 13, 2016 0.8500 0.8500 0.8300 0.8500 76,044 +0.00(+0.00%)
Dec 12, 2016 0.9000 0.9000 0.8500 0.8500 114,081 -0.03(-3.41%)
Dec 09, 2016 0.9000 0.9100 0.8700 0.8800 80,790 -0.02(-2.22%)
Dec 08, 2016 0.8900 0.9300 0.8800 0.9000 162,805 -0.02(-2.17%)
Dec 07, 2016 0.9000 0.9400 0.8900 0.9200 220,670 +0.00(+0.00%)
Dec 06, 2016 0.9300 0.9500 0.8700 0.9200 157,146 -0.04(-4.17%)
Dec 05, 2016 0.9800 1.000 0.9300 0.9600 240,650 +0.00(+0.00%)
Dec 02, 2016 0.8800 1.030 0.8700 0.9600 376,036 +0.11(+12.94%)
Dec 01, 2016 0.7800 0.8800 0.7800 0.8500 183,639 +0.07(+8.97%)
Nov 30, 2016 0.7800 0.7900 0.6800 0.7800 391,918 -0.02(-2.50%)
Nov 29, 2016 0.8400 0.8500 0.7700 0.8000 341,251 -0.06(-6.98%)
Nov 28, 2016 0.9100 0.9100 0.8200 0.8600 174,671 -0.07(-7.53%)
Nov 25, 2016 0.9300 0.9400 0.8600 0.9300 117,088 -0.01(-1.06%)
Nov 24, 2016 0.9400 0.9400 0.9100 0.9400 96,725 -0.03(-3.09%)
Nov 23, 2016 1.010 1.020 0.9100 0.9700 263,605 -0.04(-3.96%)
Nov 22, 2016 1.060 1.060 1.010 1.010 52,524 -0.04(-3.81%)
Nov 21, 2016 1.010 1.060 1.010 1.050 157,528 +0.03(+2.94%)
Nov 18, 2016 1.030 1.040 1.000 1.020 63,498 -0.02(-1.92%)
Nov 17, 2016 1.060 1.080 1.010 1.040 129,749 -0.02(-1.89%)
Nov 16, 2016 1.090 1.090 1.010 1.060 54,239 +0.00(+0.00%)
Nov 15, 2016 0.9900 1.100 0.9900 1.060 77,308 +0.01(+0.95%)
Nov 14, 2016 1.020 1.050 0.9500 1.050 217,875 +0.00(+0.00%)
Nov 11, 2016 1.070 1.070 1.010 1.050 171,073 -0.03(-2.78%)
Nov 10, 2016 1.100 1.100 1.070 1.080 91,929 -0.02(-1.82%)
Nov 09, 2016 1.120 1.120 1.060 1.100 104,175 +0.02(+1.85%)
Nov 08, 2016 1.100 1.120 1.070 1.080 93,273 -0.03(-2.70%)
Nov 07, 2016 1.140 1.140 1.070 1.110 262,670 -0.03(-2.63%)
Nov 04, 2016 1.170 1.180 1.140 1.140 166,891 +0.02(+1.79%)
Nov 03, 2016 1.160 1.160 1.120 1.120 128,772 -0.01(-0.88%)
Nov 02, 2016 1.190 1.230 1.100 1.130 586,058 -0.05(-4.24%)
Nov 01, 2016 1.160 1.190 1.130 1.180 268,000 +0.06(+5.36%)
Oct 31, 2016 1.100 1.120 1.070 1.120 121,888 +0.05(+4.67%)
Oct 28, 2016 1.100 1.110 1.050 1.070 165,765 -0.03(-2.73%)
Oct 27, 2016 1.100 1.120 1.050 1.100 110,674 +0.05(+4.76%)
Oct 26, 2016 1.090 1.110 1.050 1.050 86,489 -0.04(-3.67%)
Oct 25, 2016 1.120 1.140 1.080 1.090 145,966 -0.04(-3.54%)
Oct 24, 2016 1.080 1.140 1.070 1.130 242,434 +0.09(+8.65%)
Oct 21, 2016 1.050 1.100 1.040 1.040 80,150 -0.04(-3.70%)
Oct 20, 2016 1.080 1.090 1.050 1.080 148,034 +0.01(+0.93%)
Oct 19, 2016 1.090 1.110 1.070 1.070 226,036 -0.02(-1.83%)
Oct 18, 2016 1.080 1.090 1.040 1.090 227,747 +0.04(+3.81%)
Oct 17, 2016 1.070 1.090 1.020 1.050 144,256 +0.03(+2.94%)
Oct 14, 2016 1.070 1.070 1.010 1.020 130,355 -0.05(-4.67%)
Oct 13, 2016 1.070 1.070 1.020 1.070 160,981 -0.01(-0.93%)
Oct 12, 2016 1.040 1.080 1.040 1.080 196,067 +0.06(+5.88%)
Oct 11, 2016 1.080 1.090 1.020 1.020 185,762 -0.03(-2.86%)
Oct 07, 2016 1.050 1.050 1.050 0 +0.05(+5.00%)
Oct 06, 2016 1.030 1.050 1.000 1.000 138,885 -0.02(-1.96%)
Oct 05, 2016 1.050 1.050 1.020 1.020 137,964 -0.03(-2.86%)
Oct 04, 2016 1.090 1.090 1.040 1.050 271,945 -0.10(-8.70%)
Oct 03, 2016 1.110 1.150 1.080 1.150 242,664 +0.06(+5.50%)
Sep 30, 2016 1.080 1.190 1.070 1.090 628,433 +0.02(+1.87%)
Sep 29, 2016 1.080 1.080 1.040 1.070 288,899 +0.02(+1.90%)
Sep 28, 2016 1.050 1.050 1.000 1.050 330,488 +0.04(+3.96%)
Sep 27, 2016 1.080 1.090 1.010 1.010 231,719 -0.05(-4.72%)
Sep 26, 2016 1.100 1.100 1.010 1.060 282,244 -0.03(-2.75%)
Sep 23, 2016 1.090 1.120 1.060 1.090 464,413 +0.04(+3.81%)
Sep 22, 2016 1.080 1.090 1.040 1.050 426,855 +0.00(+0.00%)
Sep 21, 2016 1.040 1.080 1.030 1.050 202,006 +0.04(+3.96%)
Sep 20, 2016 1.000 1.010 0.9800 1.010 155,620 +0.03(+3.06%)
Sep 19, 2016 1.010 1.030 0.9800 0.9800 246,267 -0.02(-2.00%)
Sep 16, 2016 1.010 1.020 0.9800 1.000 268,962 -0.03(-2.91%)
Sep 15, 2016 0.9900 1.030 0.9700 1.030 223,712 +0.04(+4.04%)
Sep 14, 2016 1.020 1.030 0.9700 0.9900 429,589 +0.01(+1.02%)
Sep 13, 2016 1.010 1.030 0.9500 0.9800 364,743 -0.02(-2.00%)
Sep 12, 2016 1.080 1.080 0.9200 1.000 1,254,125 -0.05(-4.76%)
Sep 09, 2016 1.190 1.190 1.040 1.050 707,894 -0.12(-10.26%)
Sep 08, 2016 1.180 1.250 1.160 1.170 473,601 +0.01(+0.86%)
Sep 07, 2016 1.180 1.180 1.140 1.160 585,718 +0.04(+3.57%)
Sep 06, 2016 1.100 1.160 1.100 1.120 1,751,882 +0.08(+7.69%)
Sep 02, 2016 1.040 1.040 1.040 0 +0.16(+18.18%)
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.