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

Silver One Resources Inc (TSV: SVE )

0.3150 +0.0300 (+10.53%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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, 2019 0.1400 0.2200 0.1400 0.2200 264,200 +0.08(+57.14%)
May 30, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
May 29, 2019 0.1350 0.1350 0.1350 0.1350 66,000 +0.00(+0.00%)
May 28, 2019 0.1400 0.1400 0.1350 0.1350 31,370 -0.01(-3.57%)
May 27, 2019 0.1400 0.1400 0.1400 0.1400 34,500 +0.01(+3.70%)
May 24, 2019 0.1400 0.1500 0.1350 0.1350 108,570 -0.01(-3.57%)
May 23, 2019 0.1400 0.1400 0.1400 0.1400 24,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1300 0.1400 166,900 +0.00(+0.00%)
May 21, 2019 0.1450 0.1450 0.1400 0.1400 27,500 -0.00(-3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
May 16, 2019 0.1500 0.1550 0.1500 0.1550 5,000 +0.00(+0.00%)
May 15, 2019 0.1500 0.1600 0.1500 0.1550 122,218 +0.01(+3.33%)
May 14, 2019 0.1450 0.1700 0.1450 0.1500 470,800 +0.01(+3.45%)
May 13, 2019 0.1400 0.1500 0.1400 0.1450 74,111 +0.01(+7.41%)
May 10, 2019 0.1400 0.1400 0.1350 0.1350 21,363 +0.00(+0.00%)
May 09, 2019 0.1450 0.1450 0.1350 0.1350 72,400 -0.01(-6.90%)
May 08, 2019 0.1400 0.1450 0.1350 0.1450 144,000 +0.00(+3.57%)
May 07, 2019 0.1400 0.1400 0.1350 0.1400 119,290 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1350 0.1400 78,600 +0.01(+3.70%)
May 03, 2019 0.1400 0.1400 0.1350 0.1350 128,100 -0.01(-3.57%)
May 02, 2019 0.1400 0.1400 0.1350 0.1400 57,300 +0.00(+0.00%)
May 01, 2019 0.1500 0.1500 0.1350 0.1400 128,100 -0.01(-9.68%)
Apr 30, 2019 0.1450 0.1550 0.1450 0.1550 157,467 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1600 0.1500 0.1550 205,080 +0.00(+0.00%)
Apr 26, 2019 0.1550 0.1650 0.1550 0.1550 118,500 +0.00(+0.00%)
Apr 25, 2019 0.1550 0.1550 0.1550 0.1550 120,819 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 22, 2019 0.1600 0.1600 0.1600 0.1600 31,000 +0.01(+3.23%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 17, 2019 0.1650 0.1650 0.1600 0.1650 91,859 +0.01(+3.13%)
Apr 16, 2019 0.1650 0.1650 0.1600 0.1600 64,500 -0.01(-3.03%)
Apr 15, 2019 0.1650 0.1700 0.1650 0.1650 46,999 +0.00(+0.00%)
Apr 12, 2019 0.1750 0.1800 0.1650 0.1650 253,217 -0.01(-2.94%)
Apr 11, 2019 0.1800 0.1850 0.1700 0.1700 6,000 -0.00(-2.86%)
Apr 10, 2019 0.1950 0.1950 0.1700 0.1750 13,616 -0.01(-2.78%)
Apr 09, 2019 0.1800 0.1850 0.1800 0.1800 93,000 +0.01(+5.88%)
Apr 08, 2019 0.1650 0.1800 0.1650 0.1700 148,869 +0.01(+3.03%)
Apr 05, 2019 0.1700 0.1750 0.1550 0.1650 336,025 -0.01(-5.71%)
Apr 04, 2019 0.1650 0.1750 0.1600 0.1750 55,025 +0.02(+12.90%)
Apr 03, 2019 0.1650 0.1700 0.1500 0.1550 164,284 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1500 0.1550 291,200 -0.01(-6.06%)
Apr 01, 2019 0.1700 0.1750 0.1600 0.1650 149,400 -0.01(-2.94%)
Mar 29, 2019 0.1800 0.1800 0.1700 0.1700 56,200 -0.00(-2.86%)
Mar 28, 2019 0.1950 0.1950 0.1700 0.1750 149,766 -0.02(-7.89%)
Mar 27, 2019 0.1850 0.1950 0.1850 0.1900 44,350 +0.01(+5.56%)
Mar 26, 2019 0.2050 0.2050 0.1750 0.1800 120,750 -0.02(-10.00%)
Mar 25, 2019 0.2100 0.2100 0.1950 0.2000 39,775 -0.00(-2.44%)
Mar 22, 2019 0.2000 0.2100 0.2000 0.2050 33,610 +0.00(+2.50%)
Mar 21, 2019 0.1950 0.2000 0.1950 0.2000 31,500 +0.01(+2.56%)
Mar 20, 2019 0.1950 0.2000 0.1950 0.1950 90,125 -0.01(-2.50%)
Mar 19, 2019 0.1900 0.2050 0.1900 0.2000 98,100 -0.00(-2.44%)
Mar 18, 2019 0.2300 0.2300 0.2050 0.2050 105,850 -0.02(-6.82%)
Mar 15, 2019 0.2300 0.2300 0.2200 0.2200 7,990 -0.01(-2.22%)
Mar 14, 2019 0.2300 0.2300 0.2200 0.2250 74,200 +0.00(+0.00%)
Mar 13, 2019 0.2150 0.2500 0.2150 0.2250 38,682 +0.02(+7.14%)
Mar 12, 2019 0.2250 0.2350 0.2100 0.2100 45,500 -0.02(-6.67%)
Mar 11, 2019 0.2400 0.2400 0.2250 0.2250 11,000 +0.00(+0.00%)
Mar 08, 2019 0.2300 0.2300 0.2250 0.2250 35,200 +0.00(+0.00%)
Mar 07, 2019 0.2300 0.2350 0.2250 0.2250 44,351 +0.01(+2.27%)
Mar 06, 2019 0.2300 0.2300 0.2100 0.2200 131,750 -0.01(-2.22%)
Mar 05, 2019 0.2400 0.2400 0.2200 0.2250 33,600 -0.02(-8.16%)
Mar 04, 2019 0.2300 0.2500 0.2300 0.2450 80,039 +0.02(+11.36%)
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.