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, 2022 0.2850 0.2950 0.2850 0.2850 81,944 -0.02(-5.00%)
Aug 29, 2022 0.3000 30 +0.00(+0.00%)
Aug 26, 2022 0.3050 0.3050 0.3000 0.3000 12,385 -0.01(-3.23%)
Aug 25, 2022 0.3050 0.3100 0.3050 0.3100 7,725 -0.01(-1.59%)
Aug 24, 2022 0.3100 0.3200 0.3000 0.3150 108,025 +0.00(+0.00%)
Aug 23, 2022 0.2950 0.3300 0.2950 0.3150 19,378 -0.01(-1.56%)
Aug 22, 2022 0.3100 0.3300 0.3100 0.3200 146,509 -0.02(-7.25%)
Aug 19, 2022 0.3150 0.3450 0.3000 0.3450 80,702 +0.01(+4.55%)
Aug 18, 2022 0.3300 0.3450 0.3200 0.3300 28,948 +0.00(+0.00%)
Aug 17, 2022 0.3500 0.3500 0.3300 0.3300 110,987 +0.00(+0.00%)
Aug 16, 2022 0.3200 0.4500 0.3200 0.3300 552,556 +0.04(+13.79%)
Aug 15, 2022 0.3050 0.3050 0.2900 0.2900 45,250 -0.02(-4.92%)
Aug 12, 2022 0.3000 0.3050 0.3000 0.3050 24,700 -0.01(-3.17%)
Aug 11, 2022 0.3150 0.3200 0.3150 0.3150 7,200 -0.01(-1.56%)
Aug 10, 2022 0.3300 0.3350 0.3200 0.3200 16,347 -0.01(-3.03%)
Aug 09, 2022 0.3250 0.3300 0.3250 0.3300 54,781 +0.02(+4.76%)
Aug 08, 2022 0.3450 0.3500 0.3150 0.3150 40,120 -0.01(-1.56%)
Aug 05, 2022 0.3150 0.3200 0.3150 0.3200 14,200 +0.00(+0.00%)
Aug 04, 2022 0.3050 0.3200 0.3050 0.3200 69,417 +0.03(+10.34%)
Aug 03, 2022 0.2750 0.3050 0.2750 0.2900 37,407 +0.00(+0.00%)
Aug 02, 2022 0.2950 0.3200 0.2900 0.2900 75,406 -0.02(-4.92%)
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%)
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.