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

Silver One Resources Inc (TSV: SVE )

0.3200 -0.0050 (-1.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
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%)
May 01, 2017 0.5200 0.5300 0.4750 0.5000 281,884 -0.04(-7.41%)
Apr 28, 2017 0.5400 0.5500 0.5200 0.5400 96,290 +0.01(+1.89%)
Apr 27, 2017 0.5500 0.5600 0.5100 0.5300 192,012 -0.06(-10.17%)
Apr 26, 2017 0.5600 0.6000 0.5500 0.5900 284,594 +0.06(+11.32%)
Apr 25, 2017 0.5700 0.5800 0.5200 0.5300 154,125 -0.03(-5.36%)
Apr 24, 2017 0.6000 0.6100 0.5600 0.5600 179,605 -0.04(-6.67%)
Apr 21, 2017 0.6500 0.6600 0.6000 0.6000 72,378 -0.06(-9.09%)
Apr 20, 2017 0.6500 0.6600 0.6200 0.6600 70,879 +0.03(+4.76%)
Apr 19, 2017 0.6500 0.6500 0.6300 0.6300 55,500 -0.02(-3.08%)
Apr 18, 2017 0.6400 0.6700 0.6300 0.6500 81,170 +0.02(+3.17%)
Apr 17, 2017 0.6700 0.6900 0.6300 0.6300 151,520 -0.04(-5.97%)
Apr 13, 2017 0.7000 0.7000 0.6700 0.6700 116,040 -0.02(-2.90%)
Apr 12, 2017 0.6700 0.7000 0.6600 0.6900 58,164 +0.01(+1.47%)
Apr 11, 2017 0.6800 0.7000 0.6700 0.6800 192,228 +0.00(+0.00%)
Apr 10, 2017 0.6900 0.6900 0.6300 0.6800 93,286 -0.01(-1.45%)
Apr 07, 2017 0.7100 0.7500 0.6800 0.6900 101,962 -0.01(-1.43%)
Apr 06, 2017 0.7000 0.7300 0.6800 0.7000 52,842 +0.01(+1.45%)
Apr 05, 2017 0.7200 0.7200 0.6800 0.6900 57,684 -0.04(-5.48%)
Apr 04, 2017 0.7000 0.7500 0.7000 0.7300 132,595 +0.05(+7.35%)
Apr 03, 2017 0.6500 0.7000 0.6400 0.6800 106,620 +0.05(+7.94%)
Mar 31, 2017 0.6400 0.6400 0.6300 0.6300 40,118 +0.01(+1.61%)
Mar 30, 2017 0.6400 0.6400 0.6100 0.6200 48,436 +0.00(+0.00%)
Mar 29, 2017 0.6300 0.6300 0.6100 0.6200 27,811 +0.01(+1.64%)
Mar 28, 2017 0.6500 0.6500 0.6100 0.6100 68,171 -0.02(-3.17%)
Mar 27, 2017 0.6500 0.6900 0.6300 0.6300 113,982 +0.00(+0.00%)
Mar 24, 2017 0.6100 0.6600 0.6100 0.6300 75,776 +0.00(+0.00%)
Mar 23, 2017 0.6300 0.6600 0.6300 0.6300 15,218 -0.03(-4.55%)
Mar 22, 2017 0.6300 0.6600 0.6100 0.6600 96,612 +0.03(+4.76%)
Mar 21, 2017 0.6000 0.6400 0.5600 0.6300 445,364 -0.04(-5.97%)
Mar 20, 2017 0.7100 0.7100 0.6600 0.6700 163,641 -0.03(-4.29%)
Mar 17, 2017 0.7300 0.7300 0.7000 0.7000 58,606 -0.02(-2.78%)
Mar 16, 2017 0.7400 0.7500 0.7200 0.7200 79,941 -0.02(-2.70%)
Mar 15, 2017 0.7200 0.7500 0.7000 0.7400 151,090 +0.03(+4.23%)
Mar 14, 2017 0.7300 0.7400 0.7100 0.7100 69,717 -0.01(-1.39%)
Mar 13, 2017 0.7400 0.7400 0.7100 0.7200 66,987 +0.00(+0.00%)
Mar 10, 2017 0.7100 0.7500 0.7100 0.7200 72,762 +0.02(+2.86%)
Mar 09, 2017 0.7600 0.7700 0.7000 0.7000 192,058 -0.07(-9.09%)
Mar 08, 2017 0.7800 0.7900 0.7400 0.7700 176,348 -0.03(-3.75%)
Mar 07, 2017 0.7700 0.8000 0.7500 0.8000 210,789 +0.05(+6.67%)
Mar 06, 2017 0.8000 0.8000 0.7500 0.7500 190,746 -0.05(-6.25%)
Mar 03, 2017 0.8000 0.8100 0.7700 0.8000 354,956 +0.00(+0.00%)
Mar 02, 2017 0.8200 0.8500 0.8000 0.8000 201,161 -0.01(-1.23%)
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.