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 31, 2022 0.3000 0.3000 0.2800 0.2800 425,803 -0.02(-6.67%)
May 30, 2022 0.3100 0.3100 0.3000 0.3000 48,204 -0.02(-6.25%)
May 27, 2022 0.3150 0.3200 0.3050 0.3200 33,100 +0.02(+4.92%)
May 26, 2022 0.3150 0.3250 0.3050 0.3050 87,985 -0.03(-7.58%)
May 25, 2022 0.3200 0.3300 0.3200 0.3300 23,300 -0.01(-1.49%)
May 24, 2022 0.3200 0.3350 0.3150 0.3350 77,805 +0.02(+4.69%)
May 20, 2022 0.3200 0 +0.02(+4.92%)
May 19, 2022 0.2950 0.3250 0.2950 0.3050 104,887 +0.01(+1.67%)
May 18, 2022 0.3250 0.3250 0.3000 0.3000 44,800 -0.02(-6.25%)
May 17, 2022 0.3050 0.3400 0.3050 0.3200 23,308 +0.01(+1.59%)
May 16, 2022 0.3100 0.3350 0.2850 0.3150 159,396 +0.02(+5.00%)
May 13, 2022 0.2600 0.3500 0.2550 0.3000 573,440 +0.04(+15.38%)
May 12, 2022 0.3200 0.3200 0.2550 0.2600 544,750 -0.05(-16.13%)
May 11, 2022 0.3150 0.3500 0.3100 0.3100 125,301 +0.00(+0.00%)
May 10, 2022 0.3300 0.3300 0.3000 0.3100 379,079 -0.03(-8.82%)
May 09, 2022 0.3650 0.3850 0.3400 0.3400 382,889 -0.03(-9.33%)
May 06, 2022 0.3950 0.3950 0.3700 0.3750 72,055 -0.01(-1.32%)
May 05, 2022 0.3900 0.3900 0.3800 0.3800 20,888 -0.02(-5.00%)
May 04, 2022 0.3900 0.4000 0.3900 0.4000 69,112 +0.00(+0.00%)
May 03, 2022 0.4050 0.4100 0.4000 0.4000 40,539 +0.00(+0.00%)
May 02, 2022 0.4000 0.4000 0.3800 0.4000 32,058 +0.00(+0.00%)
Apr 29, 2022 0.4200 0.4250 0.4000 0.4000 65,960 -0.01(-2.44%)
Apr 28, 2022 0.3850 0.4100 0.3800 0.4100 79,173 +0.03(+7.89%)
Apr 27, 2022 0.4050 0.4050 0.3800 0.3800 130,061 -0.02(-5.00%)
Apr 26, 2022 0.4100 0.4100 0.3900 0.4000 152,301 -0.01(-3.61%)
Apr 25, 2022 0.4250 0.4250 0.3950 0.4150 227,692 -0.01(-2.35%)
Apr 22, 2022 0.4350 0.4500 0.4250 0.4250 129,295 -0.02(-4.49%)
Apr 21, 2022 0.4650 0.4750 0.4400 0.4450 113,149 -0.03(-6.32%)
Apr 20, 2022 0.4800 0.4800 0.4700 0.4750 95,746 +0.01(+2.15%)
Apr 19, 2022 0.4900 0.4950 0.4600 0.4650 150,399 -0.02(-5.10%)
Apr 18, 2022 0.4900 0.4950 0.4800 0.4900 85,030 +0.01(+2.08%)
Apr 14, 2022 0.4800 0 -0.01(-1.03%)
Apr 13, 2022 0.4800 0.4900 0.4700 0.4850 40,325 +0.01(+2.11%)
Apr 12, 2022 0.4500 0.4850 0.4500 0.4750 129,410 +0.02(+4.40%)
Apr 11, 2022 0.4750 0.4800 0.4550 0.4550 96,948 -0.01(-1.09%)
Apr 08, 2022 0.4550 0.4650 0.4500 0.4600 52,022 +0.01(+1.10%)
Apr 07, 2022 0.4600 0.4650 0.4500 0.4550 27,367 -0.01(-2.15%)
Apr 06, 2022 0.4650 0.4700 0.4650 0.4650 19,533 -0.00(-1.06%)
Apr 05, 2022 0.4800 0.4850 0.4700 0.4700 46,857 +0.02(+4.44%)
Apr 04, 2022 0.4900 0.4900 0.4500 0.4500 25,686 -0.01(-2.17%)
Apr 01, 2022 0.4850 0.4850 0.4550 0.4600 43,731 -0.02(-4.17%)
Mar 31, 2022 0.4850 0.5000 0.4750 0.4800 194,517 -0.02(-3.03%)
Mar 30, 2022 0.4800 0.4950 0.4750 0.4950 90,031 +0.01(+2.06%)
Mar 29, 2022 0.4650 0.4850 0.4650 0.4850 92,597 +0.02(+3.19%)
Mar 28, 2022 0.4900 0.4900 0.4650 0.4700 44,410 -0.01(-1.05%)
Mar 25, 2022 0.4850 0.4850 0.4550 0.4750 146,835 -0.01(-2.06%)
Mar 24, 2022 0.4700 0.4850 0.4700 0.4850 43,590 +0.02(+3.19%)
Mar 23, 2022 0.4750 0.4800 0.4600 0.4700 29,835 -0.01(-1.05%)
Mar 22, 2022 0.4900 0.4900 0.4750 0.4750 48,889 -0.01(-2.06%)
Mar 21, 2022 0.4750 0.4900 0.4750 0.4850 94,839 +0.02(+3.19%)
Mar 18, 2022 0.4550 0.4750 0.4550 0.4700 66,588 +0.02(+4.44%)
Mar 17, 2022 0.4700 0.4850 0.4500 0.4500 187,120 -0.02(-3.23%)
Mar 16, 2022 0.4700 0.4800 0.4450 0.4650 232,147 -0.00(-1.06%)
Mar 15, 2022 0.4400 0.4700 0.4250 0.4700 70,062 +0.02(+4.44%)
Mar 14, 2022 0.4800 0.4800 0.4350 0.4500 187,136 -0.03(-6.25%)
Mar 11, 2022 0.4700 0.4800 0.4700 0.4800 79,710 +0.01(+2.13%)
Mar 10, 2022 0.4600 0.4800 0.4550 0.4700 99,484 +0.01(+3.30%)
Mar 09, 2022 0.4500 0.4750 0.4200 0.4550 315,534 +0.01(+2.25%)
Mar 08, 2022 0.4350 0.4750 0.4350 0.4450 437,362 +0.01(+2.30%)
Mar 07, 2022 0.4200 0.4450 0.4000 0.4350 486,546 +0.04(+10.13%)
Mar 04, 2022 0.3850 0.3950 0.3800 0.3950 150,815 +0.02(+3.95%)
Mar 03, 2022 0.3850 0.3900 0.3750 0.3800 121,200 -0.01(-2.56%)
Mar 02, 2022 0.4050 0.4100 0.3900 0.3900 80,436 -0.02(-3.70%)
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.