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 (%)
Jul 29, 2022 0.3050 0 +0.01(+3.39%)
Jul 28, 2022 0.2800 0.3000 0.2750 0.2950 131,234 +0.03(+11.32%)
Jul 27, 2022 0.2550 0.2650 0.2500 0.2650 44,239 +0.01(+3.92%)
Jul 26, 2022 0.2450 0.2550 0.2450 0.2550 11,036 -0.01(-1.92%)
Jul 25, 2022 0.2500 0.2600 0.2500 0.2600 33,251 +0.01(+4.00%)
Jul 22, 2022 0.2400 0.2550 0.2400 0.2500 49,479 +0.01(+4.17%)
Jul 21, 2022 0.2300 0.2400 0.2250 0.2400 42,806 +0.01(+6.67%)
Jul 20, 2022 0.2250 0.2300 0.2250 0.2250 41,833 -0.01(-2.17%)
Jul 19, 2022 0.2250 0.2400 0.2200 0.2300 222,198 +0.01(+2.22%)
Jul 18, 2022 0.2150 0.2250 0.2150 0.2250 119,891 +0.01(+4.65%)
Jul 15, 2022 0.2100 0.2150 0.2050 0.2150 92,490 +0.01(+4.88%)
Jul 14, 2022 0.2000 0.2150 0.1950 0.2050 188,974 +0.00(+2.50%)
Jul 13, 2022 0.2000 0.2000 0.1950 0.2000 215,471 -0.00(-2.44%)
Jul 12, 2022 0.2200 0.2250 0.2050 0.2050 161,305 -0.03(-10.87%)
Jul 11, 2022 0.2100 0.2300 0.2000 0.2300 172,134 +0.02(+10.58%)
Jul 08, 2022 0.2200 0.2250 0.2080 0.2080 297,920 -0.01(-5.45%)
Jul 07, 2022 0.2200 0.2250 0.2100 0.2200 50,500 +0.01(+4.76%)
Jul 06, 2022 0.2300 0.2300 0.2100 0.2100 116,817 -0.02(-8.70%)
Jul 05, 2022 0.2400 0.2400 0.2200 0.2300 87,865 -0.01(-6.12%)
Jul 04, 2022 0.2450 0.2500 0.2350 0.2450 8,635 +0.01(+2.08%)
Jun 30, 2022 0.2400 0 -0.01(-4.00%)
Jun 29, 2022 0.2500 0.2600 0.2500 0.2500 97,199 -0.01(-1.96%)
Jun 28, 2022 0.2600 0.2650 0.2550 0.2550 30,713 -0.01(-3.77%)
Jun 27, 2022 0.2650 0.2650 0.2600 0.2650 28,250 +0.01(+3.92%)
Jun 24, 2022 0.2600 0.2750 0.2550 0.2550 156,090 -0.02(-5.56%)
Jun 23, 2022 0.2500 0.2700 0.2450 0.2700 51,109 +0.03(+10.20%)
Jun 22, 2022 0.2550 0.2650 0.2450 0.2450 126,599 -0.01(-3.92%)
Jun 21, 2022 0.2800 0.2800 0.2550 0.2550 62,318 -0.02(-7.27%)
Jun 20, 2022 0.2750 0.2750 0.2750 0.2750 4,486 +0.03(+10.00%)
Jun 17, 2022 0.2750 0.2750 0.2500 0.2500 26,701 -0.02(-7.41%)
Jun 16, 2022 0.2700 0.2700 0.2550 0.2700 40,777 +0.00(+0.00%)
Jun 15, 2022 0.2750 0.2800 0.2650 0.2700 67,400 +0.02(+5.88%)
Jun 14, 2022 0.2800 0.2850 0.2550 0.2550 28,850 -0.02(-5.56%)
Jun 13, 2022 0.2500 0.2700 0.2450 0.2700 250,472 -0.01(-1.82%)
Jun 10, 2022 0.2650 0.2750 0.2500 0.2750 122,720 +0.01(+3.77%)
Jun 09, 2022 0.2750 0.2750 0.2550 0.2650 218,087 -0.01(-3.64%)
Jun 08, 2022 0.2850 0.2850 0.2750 0.2750 147,446 -0.01(-1.79%)
Jun 07, 2022 0.2800 0.2850 0.2750 0.2800 83,344 +0.00(+0.00%)
Jun 06, 2022 0.2800 0.2800 0.2750 0.2800 93,547 +0.00(+0.00%)
Jun 03, 2022 0.2850 0.2850 0.2800 0.2800 51,900 +0.01(+1.82%)
Jun 02, 2022 0.2950 0.3000 0.2750 0.2750 415,794 +0.00(+0.00%)
Jun 01, 2022 0.2950 0.2950 0.2700 0.2750 79,768 -0.01(-1.79%)
May 31, 2022 0.3000 0.3000 0.2800 0.2800 425,803 -0.02(-6.67%)
May 30, 2022 0.3100 0.3100 0.3000 0.3000 48,204 -0.02(-6.25%)
May 27, 2022 0.3150 0.3200 0.3050 0.3200 33,100 +0.02(+4.92%)
May 26, 2022 0.3150 0.3250 0.3050 0.3050 87,985 -0.03(-7.58%)
May 25, 2022 0.3200 0.3300 0.3200 0.3300 23,300 -0.01(-1.49%)
May 24, 2022 0.3200 0.3350 0.3150 0.3350 77,805 +0.02(+4.69%)
May 20, 2022 0.3200 0 +0.02(+4.92%)
May 19, 2022 0.2950 0.3250 0.2950 0.3050 104,887 +0.01(+1.67%)
May 18, 2022 0.3250 0.3250 0.3000 0.3000 44,800 -0.02(-6.25%)
May 17, 2022 0.3050 0.3400 0.3050 0.3200 23,308 +0.01(+1.59%)
May 16, 2022 0.3100 0.3350 0.2850 0.3150 159,396 +0.02(+5.00%)
May 13, 2022 0.2600 0.3500 0.2550 0.3000 573,440 +0.04(+15.38%)
May 12, 2022 0.3200 0.3200 0.2550 0.2600 544,750 -0.05(-16.13%)
May 11, 2022 0.3150 0.3500 0.3100 0.3100 125,301 +0.00(+0.00%)
May 10, 2022 0.3300 0.3300 0.3000 0.3100 379,079 -0.03(-8.82%)
May 09, 2022 0.3650 0.3850 0.3400 0.3400 382,889 -0.03(-9.33%)
May 06, 2022 0.3950 0.3950 0.3700 0.3750 72,055 -0.01(-1.32%)
May 05, 2022 0.3900 0.3900 0.3800 0.3800 20,888 -0.02(-5.00%)
May 04, 2022 0.3900 0.4000 0.3900 0.4000 69,112 +0.00(+0.00%)
May 03, 2022 0.4050 0.4100 0.4000 0.4000 40,539 +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.