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 (%)
May 31, 2021 0.7600 0.7900 0.7600 0.7600 180,262 +0.00(+0.00%)
May 28, 2021 0.7600 0.7700 0.7500 0.7600 78,915 -0.01(-1.30%)
May 27, 2021 0.7600 0.7700 0.7400 0.7700 176,738 +0.04(+5.48%)
May 26, 2021 0.7600 0.7600 0.7300 0.7300 112,447 -0.02(-2.67%)
May 25, 2021 0.7200 0.7600 0.7100 0.7500 291,859 +0.04(+5.63%)
May 21, 2021 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
May 20, 2021 0.7200 0.7500 0.7100 0.7200 125,914 +0.01(+1.41%)
May 19, 2021 0.7200 0.7400 0.7000 0.7100 155,370 -0.02(-2.74%)
May 18, 2021 0.7600 0.7700 0.7000 0.7300 381,873 +0.00(+0.00%)
May 17, 2021 0.7300 0.7600 0.7200 0.7300 303,060 +0.02(+2.82%)
May 14, 2021 0.7200 0.7300 0.7100 0.7100 91,106 +0.01(+1.43%)
May 13, 2021 0.7200 0.7300 0.7000 0.7000 200,520 -0.02(-2.78%)
May 12, 2021 0.7300 0.7300 0.6500 0.7200 1,067,976 -0.01(-1.37%)
May 11, 2021 0.7000 0.7400 0.7000 0.7300 217,801 +0.01(+1.39%)
May 10, 2021 0.7400 0.7600 0.7200 0.7200 281,665 -0.01(-1.37%)
May 07, 2021 0.7200 0.7300 0.7000 0.7300 181,243 +0.01(+1.39%)
May 06, 2021 0.7300 0.7400 0.7100 0.7200 145,254 +0.01(+1.41%)
May 05, 2021 0.7000 0.7100 0.6900 0.7100 175,571 -0.02(-2.74%)
May 04, 2021 0.7200 0.7400 0.7000 0.7300 129,257 -0.01(-1.35%)
May 03, 2021 0.7200 0.7400 0.7100 0.7400 422,288 +0.04(+5.71%)
Apr 30, 2021 0.7200 0.7200 0.6800 0.7000 163,302 -0.01(-1.41%)
Apr 29, 2021 0.7300 0.7400 0.7000 0.7100 90,226 -0.01(-1.39%)
Apr 28, 2021 0.7300 0.7300 0.7000 0.7200 69,164 -0.01(-1.37%)
Apr 27, 2021 0.7400 0.7400 0.7200 0.7300 40,629 +0.01(+1.39%)
Apr 26, 2021 0.7000 0.7400 0.7000 0.7200 86,367 -0.01(-1.37%)
Apr 23, 2021 0.7100 0.7300 0.7000 0.7300 125,258 +0.04(+5.80%)
Apr 22, 2021 0.7100 0.7300 0.6900 0.6900 104,119 -0.01(-1.43%)
Apr 21, 2021 0.7000 0.7300 0.6900 0.7000 200,634 +0.02(+2.94%)
Apr 20, 2021 0.7100 0.7300 0.6800 0.6800 539,518 -0.04(-5.56%)
Apr 19, 2021 0.7300 0.7300 0.7000 0.7200 159,889 +0.00(+0.00%)
Apr 16, 2021 0.7700 0.7700 0.7200 0.7200 145,318 -0.04(-5.26%)
Apr 15, 2021 0.7500 0.7700 0.7400 0.7600 304,397 +0.04(+5.56%)
Apr 14, 2021 0.7400 0.7500 0.7200 0.7200 262,910 -0.01(-1.37%)
Apr 13, 2021 0.7000 0.7400 0.7000 0.7300 365,792 +0.03(+4.29%)
Apr 12, 2021 0.6900 0.7000 0.6600 0.7000 480,675 +0.03(+4.48%)
Apr 09, 2021 0.6600 0.6800 0.6500 0.6700 324,762 +0.00(+0.00%)
Apr 08, 2021 0.6800 0.6800 0.6600 0.6700 454,146 +0.00(+0.00%)
Apr 07, 2021 0.6900 0.6900 0.6500 0.6700 139,097 -0.01(-1.47%)
Apr 06, 2021 0.6900 0.6900 0.6400 0.6800 411,052 +0.00(+0.00%)
Apr 05, 2021 0.6800 0.6800 0.6500 0.6800 126,469 +0.01(+1.49%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
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%)
Jan 04, 2021 0.7200 0.7400 0.7000 0.7300 541,879 +0.06(+8.96%)
Dec 31, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 30, 2020 0.7300 0.7300 0.6800 0.6900 300,937 -0.02(-2.82%)
Dec 29, 2020 0.7500 0.7500 0.7000 0.7100 249,575 -0.04(-5.33%)
Dec 24, 2020 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 23, 2020 0.6800 0.7100 0.6800 0.7000 92,183 -0.01(-1.41%)
Dec 22, 2020 0.7000 0.7150 0.6600 0.7100 406,343 +0.01(+1.43%)
Dec 21, 2020 0.7100 0.7400 0.7000 0.7000 435,134 +0.00(+0.00%)
Dec 18, 2020 0.7500 0.7500 0.6900 0.7000 386,039 -0.01(-1.41%)
Dec 17, 2020 0.7100 0.7200 0.6700 0.7100 453,905 +0.06(+9.23%)
Dec 16, 2020 0.6300 0.6600 0.6300 0.6500 246,735 +0.02(+3.17%)
Dec 15, 2020 0.6100 0.6300 0.5800 0.6300 275,761 +0.04(+6.78%)
Dec 14, 2020 0.5900 0.6300 0.5800 0.5900 310,213 -0.02(-3.28%)
Dec 11, 2020 0.6000 0.6200 0.5900 0.6100 219,927 +0.01(+1.67%)
Dec 10, 2020 0.6400 0.6700 0.5900 0.6000 567,125 -0.04(-6.25%)
Dec 09, 2020 0.6600 0.6800 0.6300 0.6400 115,577 -0.02(-3.03%)
Dec 08, 2020 0.6400 0.6600 0.6400 0.6600 224,393 +0.02(+3.13%)
Dec 07, 2020 0.6500 0.6700 0.6400 0.6400 219,506 +0.00(+0.00%)
Dec 04, 2020 0.6600 0.6600 0.6200 0.6400 188,570 -0.02(-3.03%)
Dec 03, 2020 0.6900 0.6900 0.6400 0.6600 158,582 -0.03(-4.35%)
Dec 02, 2020 0.6900 0.6900 0.6500 0.6900 139,301 +0.03(+4.55%)
Dec 01, 2020 0.6600 0.6800 0.6600 0.6600 233,011 +0.03(+4.76%)
Nov 30, 2020 0.6500 0.6500 0.6100 0.6300 304,174 -0.02(-3.08%)
Nov 27, 2020 0.6500 0.6900 0.6300 0.6500 256,430 -0.01(-1.52%)
Nov 26, 2020 0.6800 0.6800 0.6500 0.6600 193,008 -0.01(-1.49%)
Nov 25, 2020 0.6300 0.6800 0.6200 0.6700 134,495 +0.07(+11.67%)
Nov 24, 2020 0.6300 0.6300 0.5900 0.6000 396,367 -0.05(-7.69%)
Nov 23, 2020 0.6600 0.6700 0.6100 0.6500 222,710 -0.01(-1.52%)
Nov 20, 2020 0.6200 0.6700 0.6100 0.6600 170,550 +0.05(+8.20%)
Nov 19, 2020 0.5800 0.6100 0.5600 0.6100 354,344 +0.01(+1.67%)
Nov 18, 2020 0.6500 0.6600 0.6000 0.6000 255,486 -0.06(-9.09%)
Nov 17, 2020 0.7100 0.7100 0.6500 0.6600 331,663 -0.06(-8.33%)
Nov 16, 2020 0.7300 0.7600 0.7100 0.7200 247,827 -0.02(-2.70%)
Nov 13, 2020 0.7800 0.7800 0.7400 0.7400 124,140 -0.01(-1.33%)
Nov 12, 2020 0.7900 0.7900 0.7500 0.7500 180,573 -0.01(-1.32%)
Nov 11, 2020 0.7300 0.7900 0.7200 0.7600 422,910 -0.03(-3.80%)
Nov 10, 2020 0.8200 0.8200 0.7600 0.7900 176,696 -0.03(-3.66%)
Nov 09, 2020 0.7700 0.8300 0.6700 0.8200 1,546,168 -0.03(-3.53%)
Nov 06, 2020 0.7200 0.8700 0.7000 0.8500 2,474,655 +0.16(+23.19%)
Nov 05, 2020 0.6600 0.7100 0.6400 0.6900 622,526 +0.08(+13.11%)
Nov 04, 2020 0.6300 0.6300 0.6000 0.6100 43,781 +0.00(+0.00%)
Nov 03, 2020 0.6000 0.6300 0.5700 0.6100 288,416 +0.05(+8.93%)
Nov 02, 2020 0.5400 0.5800 0.5400 0.5600 222,422 +0.04(+7.69%)
Oct 30, 2020 0.5300 0.5500 0.5100 0.5200 702,529 +0.00(+0.00%)
Oct 29, 2020 0.5000 0.5500 0.5000 0.5200 394,382 -0.03(-5.45%)
Oct 28, 2020 0.5300 0.5500 0.5000 0.5500 491,185 +0.01(+1.85%)
Oct 27, 2020 0.5700 0.5700 0.5400 0.5400 197,432 -0.01(-1.82%)
Oct 26, 2020 0.5800 0.5900 0.5500 0.5500 300,173 -0.04(-6.78%)
Oct 23, 2020 0.5900 0.6000 0.5800 0.5900 107,445 -0.02(-3.28%)
Oct 22, 2020 0.5800 0.6100 0.5600 0.6100 367,953 +0.03(+5.17%)
Oct 21, 2020 0.5900 0.6000 0.5700 0.5800 479,450 -0.02(-3.33%)
Oct 20, 2020 0.5800 0.6200 0.5800 0.6000 238,846 +0.01(+1.69%)
Oct 19, 2020 0.6500 0.6500 0.5800 0.5900 513,445 -0.06(-9.23%)
Oct 16, 2020 0.6500 0.6700 0.6400 0.6500 270,168 -0.02(-2.99%)
Oct 15, 2020 0.6300 0.6700 0.6300 0.6700 227,844 +0.02(+3.08%)
Oct 14, 2020 0.6700 0.6800 0.6400 0.6500 297,390 -0.01(-1.52%)
Oct 13, 2020 0.6500 0.7000 0.6400 0.6600 447,368 +0.01(+1.54%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Oct 08, 2020 0.5700 0.5900 0.5700 0.5900 150,895 +0.02(+3.51%)
Oct 07, 2020 0.5600 0.5800 0.5600 0.5700 80,531 -0.01(-1.72%)
Oct 06, 2020 0.5800 0.6100 0.5500 0.5800 475,661 +0.00(+0.00%)
Oct 05, 2020 0.5900 0.6100 0.5600 0.5800 497,658 +0.01(+1.75%)
Oct 02, 2020 0.5900 0.6000 0.5500 0.5700 590,718 -0.03(-5.00%)
Oct 01, 2020 0.6000 0.6400 0.6000 0.6000 367,158 +0.02(+3.45%)
Sep 30, 2020 0.6200 0.6200 0.5800 0.5800 213,812 -0.05(-7.94%)
Sep 29, 2020 0.6700 0.6800 0.6200 0.6300 386,584 -0.05(-7.35%)
Sep 28, 2020 0.6800 0.6800 0.6500 0.6800 183,719 +0.00(+0.00%)
Sep 25, 2020 0.6200 0.7100 0.6200 0.6800 340,041 +0.07(+11.48%)
Sep 24, 2020 0.6100 0.6800 0.5700 0.6100 469,729 +0.00(+0.00%)
Sep 23, 2020 0.6100 0.6400 0.5700 0.6100 1,096,239 -0.04(-6.15%)
Sep 22, 2020 0.7000 0.7100 0.6500 0.6500 402,993 -0.06(-8.45%)
Sep 21, 2020 0.7100 0.7100 0.6600 0.7100 520,372 -0.02(-2.74%)
Sep 18, 2020 0.7400 0.7600 0.7200 0.7300 258,025 -0.01(-1.35%)
Sep 17, 2020 0.7400 0.7500 0.7200 0.7400 126,165 -0.03(-3.90%)
Sep 16, 2020 0.7600 0.7700 0.7500 0.7700 186,320 -0.01(-1.28%)
Sep 15, 2020 0.7600 0.7800 0.7400 0.7800 255,616 +0.03(+4.00%)
Sep 14, 2020 0.7500 0.7600 0.7300 0.7500 189,456 +0.01(+1.35%)
Sep 11, 2020 0.7700 0.7700 0.7300 0.7400 218,360 -0.02(-2.63%)
Sep 10, 2020 0.8000 0.8100 0.7600 0.7600 199,050 -0.03(-3.80%)
Sep 09, 2020 0.7700 0.7900 0.7600 0.7900 216,033 +0.03(+3.95%)
Sep 08, 2020 0.7200 0.7900 0.7100 0.7600 293,864 +0.01(+1.33%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 03, 2020 0.8000 0.8000 0.7300 0.7600 348,697 -0.02(-2.56%)
Sep 02, 2020 0.7900 0.8200 0.7800 0.7800 179,309 -0.01(-1.27%)
Sep 01, 2020 0.8300 0.8300 0.7800 0.7900 268,460 -0.02(-2.47%)
Aug 31, 2020 0.8000 0.8500 0.7900 0.8100 313,751 +0.01(+1.25%)
Aug 28, 2020 0.7800 0.8100 0.7600 0.8000 508,718 +0.05(+6.67%)
Aug 27, 2020 0.7500 0.7800 0.7400 0.7500 254,291 +0.00(+0.00%)
Aug 26, 2020 0.7100 0.7800 0.7100 0.7500 809,318 +0.03(+4.17%)
Aug 25, 2020 0.7300 0.7300 0.6900 0.7200 387,198 -0.02(-2.70%)
Aug 24, 2020 0.7500 0.7600 0.7200 0.7400 213,635 -0.02(-2.63%)
Aug 21, 2020 0.7900 0.7900 0.7400 0.7600 448,810 -0.02(-2.56%)
Aug 20, 2020 0.8000 0.8000 0.7700 0.7800 145,956 -0.02(-2.50%)
Aug 19, 2020 0.7900 0.8100 0.7700 0.8000 451,540 +0.01(+1.27%)
Aug 18, 2020 0.8500 0.8500 0.7900 0.7900 377,678 -0.03(-3.66%)
Aug 17, 2020 0.7800 0.8400 0.7700 0.8200 937,992 +0.07(+9.33%)
Aug 14, 2020 0.8000 0.8000 0.7200 0.7500 576,060 -0.06(-7.41%)
Aug 13, 2020 0.7800 0.8100 0.7700 0.8100 428,931 +0.04(+5.19%)
Aug 12, 2020 0.7800 0.7800 0.7500 0.7700 430,046 +0.04(+5.48%)
Aug 11, 2020 0.7700 0.7800 0.7300 0.7300 801,293 -0.12(-14.12%)
Aug 10, 2020 0.8400 0.8500 0.7900 0.8500 854,353 +0.00(+0.00%)
Aug 07, 2020 0.8100 0.8500 0.7400 0.8500 903,149 +0.04(+4.94%)
Aug 06, 2020 0.8300 0.8400 0.7800 0.8100 623,349 +0.02(+2.53%)
Aug 05, 2020 0.8600 0.8600 0.7600 0.7900 1,542,839 -0.01(-1.25%)
Aug 04, 2020 0.7900 0.8600 0.7500 0.8000 1,601,125 +0.06(+8.11%)
Jul 31, 2020 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jul 30, 2020 0.7400 0.7600 0.6900 0.7000 969,120 -0.07(-9.09%)
Jul 29, 2020 0.8000 0.8100 0.7300 0.7700 601,272 -0.04(-4.94%)
Jul 28, 2020 0.8100 0.8100 0.7500 0.8100 1,133,243 -0.04(-4.71%)
Jul 27, 2020 0.8500 0.8700 0.8200 0.8500 1,463,836 +0.06(+7.59%)
Jul 24, 2020 0.7500 0.8000 0.7200 0.7900 638,160 +0.04(+5.33%)
Jul 23, 2020 0.7600 0.8400 0.7200 0.7500 2,310,114 +0.00(+0.00%)
Jul 22, 2020 0.8000 0.8200 0.7200 0.7500 1,913,661 +0.00(+0.00%)
Jul 21, 2020 0.7900 0.8200 0.7500 0.7500 2,359,432 +0.09(+13.64%)
Jul 20, 2020 0.5900 0.6600 0.5800 0.6600 966,774 +0.09(+14.78%)
Jul 17, 2020 0.5600 0.5800 0.5400 0.5750 450,628 +0.03(+6.48%)
Jul 16, 2020 0.5700 0.6000 0.5400 0.5400 542,657 -0.03(-5.26%)
Jul 15, 2020 0.6000 0.6000 0.5500 0.5700 304,011 -0.02(-3.39%)
Jul 14, 2020 0.5700 0.5900 0.5500 0.5900 287,830 +0.01(+1.72%)
Jul 13, 2020 0.5700 0.6100 0.5500 0.5800 819,608 +0.02(+3.57%)
Jul 10, 2020 0.5100 0.5600 0.5100 0.5600 748,039 +0.06(+12.00%)
Jul 09, 2020 0.5500 0.5500 0.4800 0.5000 1,729,718 -0.02(-3.85%)
Jul 08, 2020 0.5400 0.5800 0.5200 0.5200 2,001,043 +0.05(+9.47%)
Jul 07, 2020 0.4950 0.4950 0.4750 0.4750 546,541 -0.02(-3.06%)
Jul 06, 2020 0.4950 0.5050 0.4850 0.4900 498,419 +0.01(+2.08%)
Jul 03, 2020 0.5100 0.5100 0.4750 0.4800 653,068 -0.02(-4.00%)
Jul 02, 2020 0.5100 0.5200 0.4950 0.5000 713,687 -0.01(-1.96%)
Jun 30, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jun 29, 2020 0.4950 0.4950 0.4800 0.4800 528,604 +0.00(+0.00%)
Jun 26, 2020 0.4900 0.4900 0.4700 0.4800 111,640 -0.01(-2.04%)
Jun 25, 2020 0.4600 0.4900 0.4600 0.4900 185,181 +0.02(+4.26%)
Jun 24, 2020 0.4800 0.4850 0.4500 0.4700 484,551 -0.02(-3.09%)
Jun 23, 2020 0.4850 0.4950 0.4800 0.4850 231,301 +0.01(+1.04%)
Jun 22, 2020 0.4500 0.4800 0.4500 0.4800 174,776 +0.04(+9.09%)
Jun 19, 2020 0.4400 0.4550 0.4400 0.4400 111,295 +0.02(+3.53%)
Jun 18, 2020 0.4300 0.4450 0.4250 0.4250 183,875 +0.00(+0.00%)
Jun 17, 2020 0.4450 0.4500 0.4250 0.4250 349,910 -0.02(-4.49%)
Jun 16, 2020 0.4650 0.4700 0.4350 0.4450 288,400 -0.02(-3.26%)
Jun 15, 2020 0.4250 0.4600 0.4200 0.4600 238,911 +0.03(+6.98%)
Jun 12, 2020 0.4350 0.4700 0.4300 0.4300 364,821 +0.00(+0.00%)
Jun 11, 2020 0.4850 0.4950 0.4250 0.4300 540,741 -0.06(-12.24%)
Jun 10, 2020 0.4900 0.4900 0.4650 0.4900 245,562 +0.02(+3.16%)
Jun 09, 2020 0.4800 0.4850 0.4750 0.4750 207,015 +0.01(+1.06%)
Jun 08, 2020 0.4800 0.4800 0.4500 0.4700 320,704 +0.02(+4.44%)
Jun 05, 2020 0.4700 0.4800 0.4450 0.4500 446,497 -0.04(-8.16%)
Jun 04, 2020 0.4650 0.5000 0.4650 0.4900 471,668 +0.03(+6.52%)
Jun 03, 2020 0.4500 0.4750 0.4250 0.4600 443,647 -0.02(-4.17%)
Jun 02, 2020 0.4900 0.5400 0.4500 0.4800 1,164,987 -0.01(-1.03%)
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.