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 (%)
May 29, 2020 0.4150 0.4450 0.4150 0.4250 533,885 +0.02(+4.94%)
May 28, 2020 0.4100 0.4250 0.4050 0.4050 266,811 +0.00(+0.00%)
May 27, 2020 0.4000 0.4150 0.3950 0.4050 453,470 +0.01(+1.25%)
May 26, 2020 0.4150 0.4200 0.3900 0.4000 482,008 -0.01(-2.44%)
May 25, 2020 0.4200 0.4200 0.3950 0.4100 189,132 -0.01(-1.20%)
May 22, 2020 0.4200 0.4250 0.4100 0.4150 395,107 +0.01(+1.22%)
May 21, 2020 0.4200 0.4200 0.3900 0.4100 586,942 -0.03(-5.75%)
May 20, 2020 0.4250 0.4400 0.4200 0.4350 755,868 +0.03(+6.10%)
May 19, 2020 0.4100 0.4400 0.3900 0.4100 966,146 +0.03(+7.89%)
May 15, 2020 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
May 14, 2020 0.3350 0.3450 0.3300 0.3300 148,060 -0.01(-2.94%)
May 13, 2020 0.3450 0.3550 0.3350 0.3400 152,264 -0.01(-4.23%)
May 12, 2020 0.3550 0.3650 0.3500 0.3550 207,264 +0.01(+1.43%)
May 11, 2020 0.3350 0.3550 0.3350 0.3500 191,100 +0.01(+1.45%)
May 08, 2020 0.3400 0.3550 0.3350 0.3450 180,976 +0.00(+1.47%)
May 07, 2020 0.3400 0.3450 0.3350 0.3400 148,727 +0.01(+1.49%)
May 06, 2020 0.3350 0.3550 0.3300 0.3350 89,400 -0.01(-2.90%)
May 05, 2020 0.3450 0.3550 0.3400 0.3450 146,767 -0.01(-1.43%)
May 04, 2020 0.3350 0.3600 0.3350 0.3500 324,201 +0.01(+4.48%)
May 01, 2020 0.3200 0.3350 0.3150 0.3350 152,384 +0.01(+3.08%)
Apr 30, 2020 0.3300 0.3450 0.3200 0.3250 125,881 -0.02(-4.41%)
Apr 29, 2020 0.3350 0.3400 0.3250 0.3400 132,780 +0.02(+4.62%)
Apr 28, 2020 0.3250 0.3450 0.3200 0.3250 153,690 +0.01(+1.56%)
Apr 27, 2020 0.3200 0.3300 0.3200 0.3200 58,267 +0.01(+1.59%)
Apr 24, 2020 0.3250 0.3250 0.3150 0.3150 91,600 +0.01(+1.61%)
Apr 23, 2020 0.3350 0.3400 0.3100 0.3100 244,826 -0.01(-3.13%)
Apr 22, 2020 0.3200 0.3300 0.3150 0.3200 313,164 +0.01(+1.59%)
Apr 21, 2020 0.3000 0.3150 0.2950 0.3150 119,647 -0.01(-3.08%)
Apr 20, 2020 0.3150 0.3250 0.3000 0.3250 143,589 +0.01(+3.17%)
Apr 17, 2020 0.3150 0.3200 0.2950 0.3150 429,916 -0.02(-4.55%)
Apr 16, 2020 0.3250 0.3350 0.3200 0.3300 102,530 +0.00(+0.00%)
Apr 15, 2020 0.3200 0.3500 0.3150 0.3300 505,214 -0.01(-2.94%)
Apr 14, 2020 0.3600 0.3800 0.3350 0.3400 393,361 -0.02(-6.85%)
Apr 13, 2020 0.3300 0.3650 0.3050 0.3650 353,870 +0.03(+10.61%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 08, 2020 0.3300 0.3350 0.3150 0.3150 61,258 -0.02(-5.97%)
Apr 07, 2020 0.3500 0.3700 0.3350 0.3350 439,780 -0.01(-2.90%)
Apr 06, 2020 0.3050 0.3500 0.3050 0.3450 415,210 +0.05(+16.95%)
Apr 03, 2020 0.3050 0.3100 0.2900 0.2950 295,622 +0.01(+3.51%)
Apr 02, 2020 0.2700 0.2850 0.2700 0.2850 192,850 +0.03(+14.00%)
Apr 01, 2020 0.2650 0.2750 0.2450 0.2500 135,482 +0.00(+0.00%)
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%)
Jan 02, 2020 0.3750 0.3750 0.3500 0.3600 396,059 -0.01(-2.70%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 30, 2019 0.4000 0.4100 0.3850 0.4000 372,431 +0.01(+1.27%)
Dec 27, 2019 0.3700 0.4100 0.3600 0.3950 529,466 +0.04(+9.72%)
Dec 24, 2019 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Dec 23, 2019 0.3000 0.3500 0.3000 0.3350 524,599 +0.04(+13.56%)
Dec 20, 2019 0.2900 0.3000 0.2900 0.2950 140,750 +0.01(+1.72%)
Dec 19, 2019 0.2800 0.2900 0.2500 0.2900 168,800 +0.01(+3.57%)
Dec 18, 2019 0.2750 0.2850 0.2700 0.2800 237,367 +0.01(+3.70%)
Dec 17, 2019 0.2550 0.2700 0.2550 0.2700 105,800 +0.02(+8.00%)
Dec 16, 2019 0.2750 0.2750 0.2500 0.2500 281,665 -0.02(-7.41%)
Dec 13, 2019 0.2700 0.2700 0.2600 0.2700 157,233 +0.00(+0.00%)
Dec 12, 2019 0.2700 0.2850 0.2600 0.2700 138,272 +0.01(+1.89%)
Dec 11, 2019 0.2550 0.2650 0.2500 0.2650 92,112 +0.01(+3.92%)
Dec 10, 2019 0.2600 0.2600 0.2500 0.2550 88,460 -0.01(-1.92%)
Dec 09, 2019 0.2700 0.2700 0.2600 0.2600 106,580 -0.01(-1.89%)
Dec 06, 2019 0.2750 0.2750 0.2600 0.2650 100,966 -0.01(-1.85%)
Dec 05, 2019 0.2700 0.2700 0.2600 0.2700 183,450 +0.01(+1.89%)
Dec 04, 2019 0.2700 0.2700 0.2650 0.2650 91,349 -0.01(-1.85%)
Dec 03, 2019 0.2600 0.2700 0.2550 0.2700 196,690 +0.02(+8.00%)
Dec 02, 2019 0.2550 0.2600 0.2500 0.2500 103,500 +0.01(+2.04%)
Nov 29, 2019 0.2450 0.2550 0.2350 0.2450 248,237 +0.01(+2.08%)
Nov 28, 2019 0.2400 0.2500 0.2350 0.2400 5,153,875 -0.01(-2.04%)
Nov 27, 2019 0.2350 0.2450 0.2250 0.2450 218,203 +0.01(+6.52%)
Nov 26, 2019 0.2350 0.2350 0.2250 0.2300 234,480 -0.00(-2.13%)
Nov 25, 2019 0.2450 0.2450 0.2250 0.2350 68,150 -0.01(-4.08%)
Nov 22, 2019 0.2350 0.2450 0.2250 0.2450 125,860 +0.01(+6.52%)
Nov 21, 2019 0.2250 0.2300 0.2200 0.2300 221,951 +0.01(+4.55%)
Nov 20, 2019 0.2300 0.2300 0.2200 0.2200 184,290 -0.01(-4.35%)
Nov 19, 2019 0.2450 0.2450 0.2300 0.2300 317,804 -0.00(-2.13%)
Nov 18, 2019 0.2600 0.2600 0.2300 0.2350 252,967 -0.02(-7.84%)
Nov 15, 2019 0.2600 0.2600 0.2500 0.2550 133,065 -0.01(-3.77%)
Nov 14, 2019 0.2650 0.2700 0.2500 0.2650 413,852 +0.01(+3.92%)
Nov 13, 2019 0.2600 0.2750 0.2550 0.2550 216,487 -0.01(-1.92%)
Nov 12, 2019 0.2600 0.2750 0.2600 0.2600 375,259 -0.01(-1.89%)
Nov 11, 2019 0.2550 0.2650 0.2250 0.2650 1,261,509 +0.01(+3.92%)
Nov 08, 2019 0.2350 0.2700 0.2350 0.2550 323,636 +0.01(+4.08%)
Nov 07, 2019 0.2650 0.2700 0.2400 0.2450 829,063 -0.02(-7.55%)
Nov 06, 2019 0.2850 0.2850 0.2650 0.2650 351,123 -0.02(-5.36%)
Nov 05, 2019 0.3000 0.3000 0.2700 0.2800 265,958 -0.02(-6.67%)
Nov 04, 2019 0.3200 0.3250 0.3000 0.3000 441,338 -0.02(-6.25%)
Nov 01, 2019 0.3200 0.3300 0.3150 0.3200 239,465 -0.01(-3.03%)
Oct 31, 2019 0.3350 0.3400 0.3150 0.3300 177,816 +0.01(+3.13%)
Oct 30, 2019 0.3300 0.3500 0.3100 0.3200 172,007 -0.01(-3.03%)
Oct 29, 2019 0.3500 0.3500 0.3300 0.3300 55,233 -0.01(-4.35%)
Oct 28, 2019 0.3750 0.3750 0.3400 0.3450 148,079 -0.02(-4.17%)
Oct 25, 2019 0.3500 0.3600 0.3350 0.3600 529,682 +0.03(+9.09%)
Oct 24, 2019 0.2900 0.3400 0.2900 0.3300 137,235 +0.05(+20.00%)
Oct 23, 2019 0.2900 0.2950 0.2750 0.2750 131,998 -0.02(-6.78%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2950 223,640 -0.01(-1.67%)
Oct 21, 2019 0.3000 0.3300 0.2950 0.3000 104,100 -0.01(-1.64%)
Oct 18, 2019 0.3250 0.3350 0.2950 0.3050 106,058 -0.01(-3.17%)
Oct 17, 2019 0.3050 0.3400 0.3050 0.3150 117,889 -0.02(-5.97%)
Oct 16, 2019 0.2900 0.3500 0.2900 0.3350 58,800 +0.07(+24.07%)
Oct 15, 2019 0.2850 0.3000 0.2700 0.2700 133,089 -0.01(-5.26%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Oct 10, 2019 0.3350 0.3350 0.3050 0.3050 145,452 -0.02(-6.15%)
Oct 09, 2019 0.3700 0.3750 0.3250 0.3250 391,550 -0.04(-10.96%)
Oct 08, 2019 0.3900 0.3900 0.3650 0.3650 126,505 -0.02(-3.95%)
Oct 07, 2019 0.3800 0.3800 0.3750 0.3800 32,350 +0.01(+2.70%)
Oct 04, 2019 0.4000 0.4000 0.3650 0.3700 138,504 -0.02(-5.13%)
Oct 03, 2019 0.3850 0.4100 0.3850 0.3900 171,795 +0.02(+5.41%)
Oct 02, 2019 0.3500 0.3850 0.3500 0.3700 231,095 +0.03(+7.25%)
Oct 01, 2019 0.3300 0.3500 0.3300 0.3450 89,701 +0.02(+7.81%)
Sep 30, 2019 0.3450 0.3600 0.3200 0.3200 322,135 -0.05(-13.51%)
Sep 27, 2019 0.3700 0.3700 0.3400 0.3700 149,441 -0.01(-1.33%)
Sep 26, 2019 0.4050 0.4100 0.3750 0.3750 174,594 -0.03(-6.25%)
Sep 25, 2019 0.4100 0.4150 0.4000 0.4000 81,546 +0.01(+1.27%)
Sep 24, 2019 0.4300 0.4300 0.3950 0.3950 287,545 -0.03(-8.14%)
Sep 23, 2019 0.4200 0.4500 0.4200 0.4300 213,046 +0.02(+6.17%)
Sep 20, 2019 0.4000 0.4150 0.3800 0.4050 110,581 +0.01(+1.25%)
Sep 19, 2019 0.4000 0.4000 0.4000 0.4000 150,100 +0.01(+1.27%)
Sep 18, 2019 0.4150 0.4150 0.3950 0.3950 161,998 -0.01(-1.25%)
Sep 17, 2019 0.3800 0.4150 0.3800 0.4000 183,964 +0.01(+2.56%)
Sep 16, 2019 0.3700 0.3900 0.3700 0.3900 69,476 +0.02(+5.41%)
Sep 13, 2019 0.4100 0.4200 0.3600 0.3700 299,258 -0.04(-8.64%)
Sep 12, 2019 0.4150 0.4200 0.4050 0.4050 79,727 +0.01(+2.53%)
Sep 11, 2019 0.3900 0.4250 0.3900 0.3950 120,558 +0.01(+1.28%)
Sep 10, 2019 0.4100 0.4200 0.3800 0.3900 169,533 -0.02(-6.02%)
Sep 09, 2019 0.4000 0.4300 0.4000 0.4150 240,058 -0.02(-3.49%)
Sep 06, 2019 0.4200 0.4300 0.4000 0.4300 177,416 +0.01(+2.38%)
Sep 05, 2019 0.4300 0.4300 0.4000 0.4200 219,337 +0.00(+0.00%)
Sep 04, 2019 0.4550 0.4550 0.4050 0.4200 283,450 -0.03(-6.67%)
Sep 03, 2019 0.4800 0.4950 0.4400 0.4500 729,013 -0.02(-5.26%)
Aug 30, 2019 0.4750 0.4750 0.4750 0 +0.05(+13.10%)
Aug 29, 2019 0.4600 0.4600 0.3950 0.4200 370,234 -0.02(-4.55%)
Aug 28, 2019 0.4400 0.4650 0.4400 0.4400 365,755 +0.01(+2.33%)
Aug 27, 2019 0.4350 0.4700 0.4300 0.4300 296,993 +0.01(+1.18%)
Aug 26, 2019 0.4250 0.4300 0.4100 0.4250 214,371 +0.02(+3.66%)
Aug 23, 2019 0.3600 0.4100 0.3500 0.4100 263,219 +0.06(+17.14%)
Aug 22, 2019 0.3700 0.3700 0.3450 0.3500 146,871 -0.02(-5.41%)
Aug 21, 2019 0.3800 0.3900 0.3700 0.3700 71,996 -0.01(-1.33%)
Aug 20, 2019 0.3500 0.3800 0.3500 0.3750 104,343 +0.03(+7.14%)
Aug 19, 2019 0.3500 0.3600 0.3200 0.3500 282,484 -0.03(-7.89%)
Aug 16, 2019 0.3550 0.3900 0.3100 0.3800 327,686 -0.02(-3.80%)
Aug 15, 2019 0.3900 0.4000 0.3900 0.3950 222,230 +0.00(+0.00%)
Aug 14, 2019 0.4250 0.4450 0.3950 0.3950 508,308 +0.01(+1.28%)
Aug 13, 2019 0.4750 0.4800 0.3750 0.3900 814,812 -0.05(-11.36%)
Aug 12, 2019 0.4000 0.4700 0.4000 0.4400 720,544 +0.05(+14.29%)
Aug 09, 2019 0.4000 0.4050 0.3850 0.3850 291,950 -0.01(-2.53%)
Aug 08, 2019 0.4150 0.4150 0.3900 0.3950 268,708 -0.01(-1.25%)
Aug 07, 2019 0.3800 0.4400 0.3700 0.4000 766,733 +0.06(+17.65%)
Aug 06, 2019 0.3250 0.3450 0.3250 0.3400 272,925 +0.04(+13.33%)
Aug 02, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 01, 2019 0.3100 0.3100 0.2850 0.3100 306,765 -0.03(-7.46%)
Jul 31, 2019 0.3400 0.3450 0.3150 0.3350 86,358 +0.00(+0.00%)
Jul 30, 2019 0.3300 0.3400 0.3100 0.3350 101,309 +0.03(+8.06%)
Jul 29, 2019 0.3500 0.3600 0.3000 0.3100 213,657 -0.04(-11.43%)
Jul 26, 2019 0.3500 0.3800 0.3350 0.3500 241,453 -0.01(-1.41%)
Jul 25, 2019 0.3400 0.3600 0.3400 0.3550 190,600 +0.02(+7.58%)
Jul 24, 2019 0.3600 0.3600 0.3250 0.3300 223,384 -0.01(-1.49%)
Jul 23, 2019 0.3400 0.3600 0.3300 0.3350 608,537 -0.02(-5.63%)
Jul 22, 2019 0.3100 0.3850 0.3050 0.3550 1,192,199 +0.05(+18.33%)
Jul 19, 2019 0.2500 0.3000 0.2500 0.3000 734,010 +0.06(+25.00%)
Jul 18, 2019 0.2500 0.2500 0.2300 0.2400 269,790 -0.01(-2.04%)
Jul 17, 2019 0.2050 0.2450 0.2000 0.2450 224,239 +0.04(+19.51%)
Jul 16, 2019 0.1850 0.2150 0.1800 0.2050 427,365 +0.02(+13.89%)
Jul 15, 2019 0.1700 0.1850 0.1700 0.1800 187,300 +0.01(+2.86%)
Jul 12, 2019 0.1800 0.1850 0.1650 0.1750 62,107 -0.01(-2.78%)
Jul 11, 2019 0.1800 0.1800 0.1750 0.1800 158,934 +0.01(+5.88%)
Jul 10, 2019 0.1600 0.1700 0.1600 0.1700 62,711 +0.02(+13.33%)
Jul 09, 2019 0.1600 0.1750 0.1500 0.1500 143,059 -0.01(-3.23%)
Jul 08, 2019 0.1550 0.1650 0.1550 0.1550 103,775 +0.00(+0.00%)
Jul 05, 2019 0.1600 0.1600 0.1450 0.1550 205,800 -0.01(-3.13%)
Jul 04, 2019 0.1550 0.1600 0.1500 0.1600 157,750 +0.01(+3.23%)
Jul 03, 2019 0.1600 0.1650 0.1550 0.1550 186,100 -0.02(-11.43%)
Jul 02, 2019 0.1700 0.1750 0.1700 0.1750 20,000 +0.00(+2.94%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 27, 2019 0.1750 0.1900 0.1500 0.1800 191,408 +0.00(+0.00%)
Jun 26, 2019 0.1850 0.1850 0.1750 0.1800 295,950 -0.01(-2.70%)
Jun 25, 2019 0.1850 0.1900 0.1850 0.1850 212,157 +0.01(+2.78%)
Jun 24, 2019 0.1700 0.1900 0.1700 0.1800 397,540 +0.02(+12.50%)
Jun 21, 2019 0.1600 0.1600 0.1500 0.1600 118,600 +0.01(+3.23%)
Jun 20, 2019 0.1550 0.1600 0.1500 0.1550 393,500 +0.01(+10.71%)
Jun 19, 2019 0.1400 0.1550 0.1400 0.1400 95,550 -0.00(-3.45%)
Jun 18, 2019 0.1500 0.1500 0.1450 0.1450 40,100 -0.01(-3.33%)
Jun 17, 2019 0.1600 0.1600 0.1500 0.1500 54,299 -0.01(-3.23%)
Jun 14, 2019 0.1450 0.1550 0.1450 0.1550 253,050 +0.01(+6.90%)
Jun 13, 2019 0.1450 0.1450 0.1400 0.1450 79,100 +0.00(+3.57%)
Jun 12, 2019 0.1450 0.1450 0.1400 0.1400 82,550 +0.00(+0.00%)
Jun 11, 2019 0.1500 0.1500 0.1400 0.1400 170,649 -0.00(-3.45%)
Jun 10, 2019 0.1550 0.1600 0.1400 0.1450 101,158 -0.01(-6.45%)
Jun 07, 2019 0.1550 0.1600 0.1550 0.1550 38,100 +0.00(+0.00%)
Jun 06, 2019 0.1650 0.1700 0.1550 0.1550 123,300 -0.01(-6.06%)
Jun 05, 2019 0.1900 0.1900 0.1600 0.1650 136,723 -0.02(-13.16%)
Jun 04, 2019 0.2050 0.2050 0.1850 0.1900 34,909 -0.01(-5.00%)
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.