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 UNCHANGED
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 29, 2020 0.4150 0.4450 0.4150 0.4250 533,885 +0.02(+4.94%)
May 28, 2020 0.4100 0.4250 0.4050 0.4050 266,811 +0.00(+0.00%)
May 27, 2020 0.4000 0.4150 0.3950 0.4050 453,470 +0.01(+1.25%)
May 26, 2020 0.4150 0.4200 0.3900 0.4000 482,008 -0.01(-2.44%)
May 25, 2020 0.4200 0.4200 0.3950 0.4100 189,132 -0.01(-1.20%)
May 22, 2020 0.4200 0.4250 0.4100 0.4150 395,107 +0.01(+1.22%)
May 21, 2020 0.4200 0.4200 0.3900 0.4100 586,942 -0.03(-5.75%)
May 20, 2020 0.4250 0.4400 0.4200 0.4350 755,868 +0.03(+6.10%)
May 19, 2020 0.4100 0.4400 0.3900 0.4100 966,146 +0.03(+7.89%)
May 15, 2020 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
May 14, 2020 0.3350 0.3450 0.3300 0.3300 148,060 -0.01(-2.94%)
May 13, 2020 0.3450 0.3550 0.3350 0.3400 152,264 -0.01(-4.23%)
May 12, 2020 0.3550 0.3650 0.3500 0.3550 207,264 +0.01(+1.43%)
May 11, 2020 0.3350 0.3550 0.3350 0.3500 191,100 +0.01(+1.45%)
May 08, 2020 0.3400 0.3550 0.3350 0.3450 180,976 +0.00(+1.47%)
May 07, 2020 0.3400 0.3450 0.3350 0.3400 148,727 +0.01(+1.49%)
May 06, 2020 0.3350 0.3550 0.3300 0.3350 89,400 -0.01(-2.90%)
May 05, 2020 0.3450 0.3550 0.3400 0.3450 146,767 -0.01(-1.43%)
May 04, 2020 0.3350 0.3600 0.3350 0.3500 324,201 +0.01(+4.48%)
May 01, 2020 0.3200 0.3350 0.3150 0.3350 152,384 +0.01(+3.08%)
Apr 30, 2020 0.3300 0.3450 0.3200 0.3250 125,881 -0.02(-4.41%)
Apr 29, 2020 0.3350 0.3400 0.3250 0.3400 132,780 +0.02(+4.62%)
Apr 28, 2020 0.3250 0.3450 0.3200 0.3250 153,690 +0.01(+1.56%)
Apr 27, 2020 0.3200 0.3300 0.3200 0.3200 58,267 +0.01(+1.59%)
Apr 24, 2020 0.3250 0.3250 0.3150 0.3150 91,600 +0.01(+1.61%)
Apr 23, 2020 0.3350 0.3400 0.3100 0.3100 244,826 -0.01(-3.13%)
Apr 22, 2020 0.3200 0.3300 0.3150 0.3200 313,164 +0.01(+1.59%)
Apr 21, 2020 0.3000 0.3150 0.2950 0.3150 119,647 -0.01(-3.08%)
Apr 20, 2020 0.3150 0.3250 0.3000 0.3250 143,589 +0.01(+3.17%)
Apr 17, 2020 0.3150 0.3200 0.2950 0.3150 429,916 -0.02(-4.55%)
Apr 16, 2020 0.3250 0.3350 0.3200 0.3300 102,530 +0.00(+0.00%)
Apr 15, 2020 0.3200 0.3500 0.3150 0.3300 505,214 -0.01(-2.94%)
Apr 14, 2020 0.3600 0.3800 0.3350 0.3400 393,361 -0.02(-6.85%)
Apr 13, 2020 0.3300 0.3650 0.3050 0.3650 353,870 +0.03(+10.61%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Apr 08, 2020 0.3300 0.3350 0.3150 0.3150 61,258 -0.02(-5.97%)
Apr 07, 2020 0.3500 0.3700 0.3350 0.3350 439,780 -0.01(-2.90%)
Apr 06, 2020 0.3050 0.3500 0.3050 0.3450 415,210 +0.05(+16.95%)
Apr 03, 2020 0.3050 0.3100 0.2900 0.2950 295,622 +0.01(+3.51%)
Apr 02, 2020 0.2700 0.2850 0.2700 0.2850 192,850 +0.03(+14.00%)
Apr 01, 2020 0.2650 0.2750 0.2450 0.2500 135,482 +0.00(+0.00%)
Mar 31, 2020 0.2700 0.2800 0.2500 0.2500 149,600 -0.02(-5.66%)
Mar 30, 2020 0.2700 0.2800 0.2400 0.2650 306,652 -0.01(-1.85%)
Mar 27, 2020 0.2700 0.2900 0.2600 0.2700 120,182 -0.01(-1.82%)
Mar 26, 2020 0.3000 0.3200 0.2700 0.2750 249,218 -0.01(-1.79%)
Mar 25, 2020 0.2900 0.2900 0.2550 0.2800 438,137 -0.01(-5.08%)
Mar 24, 2020 0.2700 0.3150 0.2450 0.2950 905,488 +0.05(+22.92%)
Mar 23, 2020 0.2200 0.2450 0.1900 0.2400 378,342 +0.03(+14.29%)
Mar 20, 2020 0.2400 0.2500 0.2100 0.2100 418,679 +0.01(+2.44%)
Mar 19, 2020 0.2050 0.2100 0.1850 0.2050 275,272 +0.01(+5.13%)
Mar 18, 2020 0.2100 0.2350 0.1900 0.1950 294,247 -0.03(-13.33%)
Mar 17, 2020 0.1950 0.2450 0.1850 0.2250 693,406 +0.05(+32.35%)
Mar 16, 2020 0.1550 0.1900 0.1450 0.1700 768,930 -0.01(-5.56%)
Mar 13, 2020 0.2100 0.2150 0.1550 0.1800 605,112 -0.03(-14.29%)
Mar 12, 2020 0.2200 0.2200 0.1650 0.2100 1,081,318 -0.03(-12.50%)
Mar 11, 2020 0.2550 0.2700 0.2300 0.2400 424,882 -0.02(-5.88%)
Mar 10, 2020 0.2550 0.2700 0.2450 0.2550 311,611 -0.01(-1.92%)
Mar 09, 2020 0.2850 0.2850 0.2500 0.2600 235,340 -0.03(-10.34%)
Mar 06, 2020 0.2750 0.3000 0.2700 0.2900 61,275 -0.01(-3.33%)
Mar 05, 2020 0.3200 0.3200 0.2800 0.3000 544,157 -0.03(-7.69%)
Mar 04, 2020 0.3300 0.3350 0.3100 0.3250 292,545 +0.03(+8.33%)
Mar 03, 2020 0.3100 0.3300 0.2950 0.3000 402,464 +0.01(+3.45%)
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.