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 (%)
Jul 31, 2017 0.4950 0.4950 0.4600 0.4600 43,737 -0.02(-4.17%)
Jul 28, 2017 0.4700 0.4900 0.4700 0.4800 20,928 -0.01(-1.03%)
Jul 27, 2017 0.4900 0.4900 0.4650 0.4850 81,870 +0.00(+0.00%)
Jul 26, 2017 0.4850 0.4850 0.4850 0.4850 17,000 +0.01(+2.11%)
Jul 25, 2017 0.4900 0.4900 0.4750 0.4750 44,900 -0.01(-1.04%)
Jul 24, 2017 0.4950 0.4950 0.4750 0.4800 75,617 +0.01(+2.13%)
Jul 21, 2017 0.4900 0.4900 0.4700 0.4700 94,250 -0.02(-3.09%)
Jul 20, 2017 0.4900 0.4900 0.4700 0.4850 53,923 +0.01(+1.04%)
Jul 19, 2017 0.5100 0.5100 0.4700 0.4800 94,744 -0.03(-5.88%)
Jul 18, 2017 0.5100 0.5200 0.4800 0.5100 159,650 +0.01(+2.00%)
Jul 17, 2017 0.5000 0.5200 0.4900 0.5000 103,600 +0.00(+0.00%)
Jul 14, 2017 0.4850 0.5000 0.4800 0.5000 72,452 +0.02(+3.09%)
Jul 13, 2017 0.4700 0.4950 0.4500 0.4850 72,838 +0.02(+5.43%)
Jul 12, 2017 0.4750 0.4750 0.4600 0.4600 45,125 -0.01(-1.08%)
Jul 11, 2017 0.4750 0.4900 0.4650 0.4650 47,593 -0.02(-5.10%)
Jul 10, 2017 0.4900 0.4900 0.4750 0.4900 93,842 +0.00(+0.00%)
Jul 07, 2017 0.4850 0.4900 0.4550 0.4900 62,150 +0.00(+0.00%)
Jul 06, 2017 0.4750 0.5000 0.4650 0.4900 404,319 +0.02(+3.16%)
Jul 05, 2017 0.5200 0.5300 0.4750 0.4750 97,739 -0.04(-6.86%)
Jul 04, 2017 0.5000 0.5100 0.5000 0.5100 13,500 +0.01(+2.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5300 0.4450 0.5000 255,327 +0.02(+3.09%)
Jun 29, 2017 0.4800 0.5000 0.4800 0.4850 88,530 -0.01(-1.02%)
Jun 28, 2017 0.5000 0.5200 0.4750 0.4900 108,755 -0.02(-3.92%)
Jun 27, 2017 0.5100 0.5100 0.4900 0.5100 247,964 +0.01(+2.00%)
Jun 26, 2017 0.5100 0.5200 0.5000 0.5000 94,865 -0.02(-3.85%)
Jun 23, 2017 0.5500 0.5500 0.5200 0.5200 149,684 +0.01(+1.96%)
Jun 22, 2017 0.5200 0.5200 0.5000 0.5100 97,177 -0.01(-1.92%)
Jun 21, 2017 0.5300 0.5400 0.5200 0.5200 137,801 +0.00(+0.00%)
Jun 20, 2017 0.5400 0.5600 0.5200 0.5200 129,344 -0.02(-3.70%)
Jun 19, 2017 0.5800 0.5800 0.5400 0.5400 70,682 -0.02(-3.57%)
Jun 16, 2017 0.5500 0.5800 0.5500 0.5600 43,421 +0.01(+1.82%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5500 161,181 +0.00(+0.00%)
Jun 14, 2017 0.5800 0.6100 0.5500 0.5500 130,800 -0.01(-1.79%)
Jun 13, 2017 0.5600 0.5600 0.5500 0.5600 27,339 +0.00(+0.00%)
Jun 12, 2017 0.6000 0.6000 0.5600 0.5600 51,624 -0.03(-5.08%)
Jun 09, 2017 0.6000 0.6000 0.5700 0.5900 27,929 -0.03(-4.84%)
Jun 08, 2017 0.6100 0.6200 0.5900 0.6200 46,604 +0.01(+1.64%)
Jun 07, 2017 0.5800 0.6200 0.5800 0.6100 141,491 +0.02(+3.39%)
Jun 06, 2017 0.6100 0.6200 0.5700 0.5900 183,070 +0.02(+3.51%)
Jun 05, 2017 0.6100 0.6100 0.5700 0.5700 86,873 -0.04(-6.56%)
Jun 02, 2017 0.5900 0.6100 0.5800 0.6100 160,349 +0.05(+8.93%)
Jun 01, 2017 0.6100 0.6100 0.5600 0.5600 34,032 -0.02(-3.45%)
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%)
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.