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 (%)
Aug 31, 2021 0.5000 0.5100 0.4850 0.5100 66,720 +0.01(+2.00%)
Aug 30, 2021 0.5100 0.5100 0.4880 0.5000 55,341 +0.03(+5.26%)
Aug 27, 2021 0.4850 0.5000 0.4750 0.4750 82,915 +0.01(+1.06%)
Aug 26, 2021 0.4950 0.4950 0.4700 0.4700 90,068 -0.03(-6.00%)
Aug 25, 2021 0.5100 0.5100 0.4950 0.5000 54,450 -0.03(-5.66%)
Aug 24, 2021 0.5100 0.5300 0.4950 0.5300 29,420 +0.03(+6.00%)
Aug 23, 2021 0.5000 0.5300 0.5000 0.5000 41,358 +0.02(+4.17%)
Aug 20, 2021 0.4500 0.4850 0.4450 0.4800 58,473 +0.02(+5.49%)
Aug 19, 2021 0.4850 0.4850 0.4500 0.4550 260,643 -0.03(-6.19%)
Aug 18, 2021 0.4950 0.5000 0.4850 0.4850 76,155 -0.02(-3.00%)
Aug 17, 2021 0.5200 0.5200 0.4950 0.5000 77,362 -0.03(-5.66%)
Aug 16, 2021 0.5000 0.5300 0.5000 0.5300 66,901 +0.01(+1.92%)
Aug 13, 2021 0.4950 0.5200 0.4950 0.5200 39,657 +0.02(+4.00%)
Aug 12, 2021 0.5100 0.5100 0.4950 0.5000 78,888 -0.01(-1.96%)
Aug 11, 2021 0.5100 0.5400 0.5100 0.5100 47,395 +0.01(+0.99%)
Aug 10, 2021 0.4850 0.5050 0.4850 0.5050 51,310 +0.01(+1.00%)
Aug 09, 2021 0.5100 0.5100 0.4950 0.5000 179,841 -0.02(-3.85%)
Aug 06, 2021 0.5300 0.5300 0.5000 0.5200 131,726 -0.02(-3.70%)
Aug 05, 2021 0.5400 0.5400 0.5200 0.5400 178,629 +0.01(+1.89%)
Aug 04, 2021 0.5700 0.5700 0.5300 0.5300 56,857 -0.02(-3.64%)
Aug 03, 2021 0.5300 0.5600 0.5200 0.5500 151,540 +0.02(+3.77%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5300 111,608 +0.02(+3.92%)
Jul 28, 2021 0.5300 0.5400 0.5100 0.5100 433,314 -0.03(-5.56%)
Jul 27, 2021 0.5400 0.5400 0.5100 0.5400 163,849 +0.00(+0.00%)
Jul 26, 2021 0.5300 0.5400 0.4950 0.5400 216,244 +0.03(+5.88%)
Jul 23, 2021 0.5200 0.5300 0.4950 0.5100 91,194 +0.01(+2.00%)
Jul 22, 2021 0.5400 0.5400 0.4900 0.5000 105,958 -0.02(-3.85%)
Jul 21, 2021 0.5300 0.5300 0.5100 0.5200 102,891 +0.02(+4.00%)
Jul 20, 2021 0.5200 0.5300 0.4950 0.5000 170,657 -0.01(-1.96%)
Jul 19, 2021 0.5400 0.5400 0.4750 0.5100 468,201 -0.01(-1.92%)
Jul 16, 2021 0.6000 0.6000 0.5200 0.5200 243,868 -0.06(-10.34%)
Jul 15, 2021 0.6000 0.6000 0.5800 0.5800 29,283 -0.01(-1.69%)
Jul 14, 2021 0.6000 0.6000 0.5900 0.5900 77,793 +0.01(+1.72%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5800 52,538 +0.00(+0.00%)
Jul 12, 2021 0.5800 0.5800 0.5700 0.5800 36,701 +0.00(+0.00%)
Jul 09, 2021 0.5900 0.5900 0.5700 0.5800 135,621 -0.01(-1.69%)
Jul 08, 2021 0.6000 0.6000 0.5700 0.5900 60,987 -0.01(-1.67%)
Jul 07, 2021 0.6000 0.6100 0.5900 0.6000 36,608 +0.02(+3.45%)
Jul 06, 2021 0.6100 0.6200 0.5800 0.5800 268,675 -0.04(-6.45%)
Jul 05, 2021 0.6000 0.6200 0.6000 0.6200 69,031 +0.01(+1.64%)
Jul 02, 2021 0.6300 0.6300 0.6000 0.6100 86,214 -0.01(-1.61%)
Jun 30, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jun 29, 2021 0.6300 0.6500 0.6100 0.6100 321,561 -0.02(-3.17%)
Jun 28, 2021 0.6200 0.6500 0.6200 0.6300 93,209 +0.00(+0.00%)
Jun 25, 2021 0.6400 0.6400 0.6300 0.6300 62,764 +0.02(+2.44%)
Jun 24, 2021 0.6300 0.6300 0.6100 0.6150 76,335 -0.01(-0.81%)
Jun 23, 2021 0.6200 0.6450 0.6100 0.6200 66,615 +0.00(+0.00%)
Jun 22, 2021 0.6200 0.6400 0.6200 0.6200 78,865 -0.01(-1.59%)
Jun 21, 2021 0.6300 0.6400 0.6250 0.6300 71,571 +0.00(+0.00%)
Jun 18, 2021 0.6400 0.6600 0.6300 0.6300 192,719 +0.00(+0.00%)
Jun 17, 2021 0.6600 0.6600 0.6200 0.6300 275,935 -0.04(-5.97%)
Jun 16, 2021 0.6900 0.6900 0.6700 0.6700 88,968 +0.00(+0.00%)
Jun 15, 2021 0.6800 0.6900 0.6500 0.6700 168,367 +0.00(+0.00%)
Jun 14, 2021 0.6600 0.6800 0.6600 0.6700 131,242 -0.01(-1.47%)
Jun 11, 2021 0.7000 0.7000 0.6700 0.6800 289,068 -0.01(-1.45%)
Jun 10, 2021 0.7000 0.7000 0.6700 0.6900 154,289 +0.01(+1.47%)
Jun 09, 2021 0.7000 0.7200 0.6800 0.6800 192,608 -0.03(-4.23%)
Jun 08, 2021 0.7100 0.7100 0.7000 0.7100 101,622 +0.00(+0.00%)
Jun 07, 2021 0.7300 0.7300 0.7000 0.7100 123,782 -0.01(-1.39%)
Jun 04, 2021 0.7400 0.7400 0.7200 0.7200 129,843 -0.01(-1.37%)
Jun 03, 2021 74.00 0.7400 0.7100 0.7300 24,935,400 -0.03(-3.95%)
Jun 02, 2021 0.7800 0.7800 0.7200 0.7600 312,482 +0.01(+1.33%)
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.