Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver One Resources Inc (TSV: SVE )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 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%)
Jun 03, 2019 0.2100 0.2600 0.1700 0.2000 773,741 -0.02(-9.09%)
May 31, 2019 0.1400 0.2200 0.1400 0.2200 264,200 +0.08(+57.14%)
May 30, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
May 29, 2019 0.1350 0.1350 0.1350 0.1350 66,000 +0.00(+0.00%)
May 28, 2019 0.1400 0.1400 0.1350 0.1350 31,370 -0.01(-3.57%)
May 27, 2019 0.1400 0.1400 0.1400 0.1400 34,500 +0.01(+3.70%)
May 24, 2019 0.1400 0.1500 0.1350 0.1350 108,570 -0.01(-3.57%)
May 23, 2019 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1300 0.1400 166,900 +0.00(+0.00%)
May 21, 2019 0.1450 0.1450 0.1400 0.1400 27,500 -0.00(-3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
May 16, 2019 0.1500 0.1550 0.1500 0.1550 5,000 +0.00(+0.00%)
May 15, 2019 0.1500 0.1600 0.1500 0.1550 122,218 +0.01(+3.33%)
May 14, 2019 0.1450 0.1700 0.1450 0.1500 470,800 +0.01(+3.45%)
May 13, 2019 0.1400 0.1500 0.1400 0.1450 74,111 +0.01(+7.41%)
May 10, 2019 0.1400 0.1400 0.1350 0.1350 21,363 +0.00(+0.00%)
May 09, 2019 0.1450 0.1450 0.1350 0.1350 72,400 -0.01(-6.90%)
May 08, 2019 0.1400 0.1450 0.1350 0.1450 144,000 +0.00(+3.57%)
May 07, 2019 0.1400 0.1400 0.1350 0.1400 119,290 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1350 0.1400 78,600 +0.01(+3.70%)
May 03, 2019 0.1400 0.1400 0.1350 0.1350 128,100 -0.01(-3.57%)
May 02, 2019 0.1400 0.1400 0.1350 0.1400 57,300 +0.00(+0.00%)
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.