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 (%)
Feb 29, 2024 0.1450 0.1450 0.1350 0.1350 141,587 -0.01(-3.57%)
Feb 28, 2024 0.1400 0.1400 0.1400 0.1400 140,070 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1450 0.1400 0.1400 116,500 +0.00(+0.00%)
Feb 26, 2024 0.1350 0.1450 0.1350 0.1400 49,145 -0.00(-3.45%)
Feb 23, 2024 0.1350 0.1450 0.1350 0.1450 26,537 +0.01(+7.41%)
Feb 22, 2024 0.1400 0.1450 0.1350 0.1350 31,116 -0.01(-3.57%)
Feb 21, 2024 0.1450 0.1450 0.1400 0.1400 14,000 -0.00(-3.45%)
Feb 20, 2024 0.1500 0.1550 0.1450 0.1450 62,935 +0.00(+3.57%)
Feb 16, 2024 0.1400 0 +0.00(+0.00%)
Feb 15, 2024 0.1400 0.1450 0.1350 0.1400 85,033 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1350 0.1400 58,000 +0.00(+0.00%)
Feb 13, 2024 0.1550 0.1550 0.1400 0.1400 252,077 -0.01(-6.67%)
Feb 12, 2024 0.1550 0.1550 0.1500 0.1500 50,500 -0.01(-3.23%)
Feb 09, 2024 0.1500 0.1550 0.1500 0.1550 98,700 +0.01(+3.33%)
Feb 08, 2024 0.1450 0.1550 0.1450 0.1500 145,600 +0.00(+0.00%)
Feb 07, 2024 0.1550 0.1550 0.1500 0.1500 89,429 -0.01(-6.25%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 112,685 +0.01(+3.23%)
Feb 05, 2024 0.1550 0.1550 0.1550 0.1550 166,300 +0.00(+0.00%)
Feb 02, 2024 0.1550 0.1550 0.1500 0.1550 76,390 +0.01(+3.33%)
Feb 01, 2024 0.1550 0.1550 0.1500 0.1500 23,000 +0.00(+0.00%)
Jan 31, 2024 0.1550 0.1600 0.1500 0.1500 187,244 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1500 0.1450 0.1500 122,875 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1500 0.1450 0.1500 137,211 -0.01(-3.23%)
Jan 26, 2024 0.1550 0.1550 0.1500 0.1550 41,000 +0.00(+0.00%)
Jan 25, 2024 0.1550 0.1550 0.1550 0.1550 10,984 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1600 0.1500 0.1550 48,632 -0.01(-3.13%)
Jan 23, 2024 0.1550 0.1600 0.1550 0.1600 86,000 +0.01(+3.23%)
Jan 22, 2024 0.1500 0.1600 0.1500 0.1550 24,153 +0.00(+0.00%)
Jan 19, 2024 0.1550 0.1550 0.1550 0.1550 106,000 -0.01(-3.13%)
Jan 18, 2024 0.1600 0.1650 0.1600 0.1600 147,700 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1550 0.1600 26,857 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1500 0.1600 590,719 -0.01(-5.88%)
Jan 15, 2024 0.1700 0.1700 0.1700 0.1700 82,955 +0.01(+6.25%)
Jan 12, 2024 0.1650 0.1700 0.1600 0.1600 135,649 +0.01(+3.23%)
Jan 11, 2024 0.1600 0.1700 0.1550 0.1550 161,582 -0.01(-6.06%)
Jan 10, 2024 0.1650 0.1700 0.1600 0.1650 104,554 +0.00(+0.00%)
Jan 09, 2024 0.1650 0.1650 0.1650 0.1650 93,018 +0.00(+0.00%)
Jan 08, 2024 0.1700 0.1700 0.1650 0.1650 136,554 -0.01(-5.71%)
Jan 05, 2024 0.1750 0.1750 0.1700 0.1750 60,300 +0.00(+2.94%)
Jan 04, 2024 0.1750 0.1750 0.1700 0.1700 26,100 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1800 0.1700 0.1700 105,223 -0.00(-2.86%)
Jan 02, 2024 0.1900 0.1900 0.1750 0.1750 46,600 -0.01(-2.78%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 28, 2023 0.1900 0.1950 0.1800 0.1800 174,098 -0.02(-7.69%)
Dec 27, 2023 0.1900 0.1950 0.1850 0.1950 428,093 +0.01(+2.63%)
Dec 22, 2023 0.1900 0 +0.00(+0.00%)
Dec 21, 2023 0.1900 0.1950 0.1900 0.1900 115,788 +0.00(+0.00%)
Dec 20, 2023 0.1950 0.1950 0.1800 0.1900 157,000 -0.01(-2.56%)
Dec 19, 2023 0.1950 0.2000 0.1900 0.1950 115,950 +0.00(+0.00%)
Dec 18, 2023 0.2050 0.2050 0.1950 0.1950 109,167 -0.01(-4.88%)
Dec 15, 2023 0.2050 0.2100 0.2000 0.2050 114,000 +0.00(+0.00%)
Dec 14, 2023 0.2000 0.2150 0.1950 0.2050 187,400 +0.01(+7.89%)
Dec 13, 2023 0.1800 0.2000 0.1750 0.1900 278,921 +0.01(+5.56%)
Dec 12, 2023 0.1800 0.1850 0.1800 0.1800 53,726 -0.01(-5.26%)
Dec 11, 2023 0.1950 0.1950 0.1750 0.1900 210,870 -0.01(-5.00%)
Dec 08, 2023 0.2050 0.2050 0.2000 0.2000 48,244 -0.00(-2.44%)
Dec 07, 2023 0.2050 0.2150 0.2050 0.2050 129,000 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2150 0.2050 0.2050 173,202 +0.00(+0.00%)
Dec 05, 2023 0.2150 0.2150 0.2050 0.2050 101,300 -0.01(-4.65%)
Dec 04, 2023 0.2400 0.2400 0.2150 0.2150 170,057 -0.02(-10.42%)
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.