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

Silver One Resources Inc (TSV: SVE )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 30, 2020 0.7300 0.7300 0.6800 0.6900 300,937 -0.02(-2.82%)
Dec 29, 2020 0.7500 0.7500 0.7000 0.7100 249,575 -0.04(-5.33%)
Dec 24, 2020 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 23, 2020 0.6800 0.7100 0.6800 0.7000 92,183 -0.01(-1.41%)
Dec 22, 2020 0.7000 0.7150 0.6600 0.7100 406,343 +0.01(+1.43%)
Dec 21, 2020 0.7100 0.7400 0.7000 0.7000 435,134 +0.00(+0.00%)
Dec 18, 2020 0.7500 0.7500 0.6900 0.7000 386,039 -0.01(-1.41%)
Dec 17, 2020 0.7100 0.7200 0.6700 0.7100 453,905 +0.06(+9.23%)
Dec 16, 2020 0.6300 0.6600 0.6300 0.6500 246,735 +0.02(+3.17%)
Dec 15, 2020 0.6100 0.6300 0.5800 0.6300 275,761 +0.04(+6.78%)
Dec 14, 2020 0.5900 0.6300 0.5800 0.5900 310,213 -0.02(-3.28%)
Dec 11, 2020 0.6000 0.6200 0.5900 0.6100 219,927 +0.01(+1.67%)
Dec 10, 2020 0.6400 0.6700 0.5900 0.6000 567,125 -0.04(-6.25%)
Dec 09, 2020 0.6600 0.6800 0.6300 0.6400 115,577 -0.02(-3.03%)
Dec 08, 2020 0.6400 0.6600 0.6400 0.6600 224,393 +0.02(+3.13%)
Dec 07, 2020 0.6500 0.6700 0.6400 0.6400 219,506 +0.00(+0.00%)
Dec 04, 2020 0.6600 0.6600 0.6200 0.6400 188,570 -0.02(-3.03%)
Dec 03, 2020 0.6900 0.6900 0.6400 0.6600 158,582 -0.03(-4.35%)
Dec 02, 2020 0.6900 0.6900 0.6500 0.6900 139,301 +0.03(+4.55%)
Dec 01, 2020 0.6600 0.6800 0.6600 0.6600 233,011 +0.03(+4.76%)
Nov 30, 2020 0.6500 0.6500 0.6100 0.6300 304,174 -0.02(-3.08%)
Nov 27, 2020 0.6500 0.6900 0.6300 0.6500 256,430 -0.01(-1.52%)
Nov 26, 2020 0.6800 0.6800 0.6500 0.6600 193,008 -0.01(-1.49%)
Nov 25, 2020 0.6300 0.6800 0.6200 0.6700 134,495 +0.07(+11.67%)
Nov 24, 2020 0.6300 0.6300 0.5900 0.6000 396,367 -0.05(-7.69%)
Nov 23, 2020 0.6600 0.6700 0.6100 0.6500 222,710 -0.01(-1.52%)
Nov 20, 2020 0.6200 0.6700 0.6100 0.6600 170,550 +0.05(+8.20%)
Nov 19, 2020 0.5800 0.6100 0.5600 0.6100 354,344 +0.01(+1.67%)
Nov 18, 2020 0.6500 0.6600 0.6000 0.6000 255,486 -0.06(-9.09%)
Nov 17, 2020 0.7100 0.7100 0.6500 0.6600 331,663 -0.06(-8.33%)
Nov 16, 2020 0.7300 0.7600 0.7100 0.7200 247,827 -0.02(-2.70%)
Nov 13, 2020 0.7800 0.7800 0.7400 0.7400 124,140 -0.01(-1.33%)
Nov 12, 2020 0.7900 0.7900 0.7500 0.7500 180,573 -0.01(-1.32%)
Nov 11, 2020 0.7300 0.7900 0.7200 0.7600 422,910 -0.03(-3.80%)
Nov 10, 2020 0.8200 0.8200 0.7600 0.7900 176,696 -0.03(-3.66%)
Nov 09, 2020 0.7700 0.8300 0.6700 0.8200 1,546,168 -0.03(-3.53%)
Nov 06, 2020 0.7200 0.8700 0.7000 0.8500 2,474,655 +0.16(+23.19%)
Nov 05, 2020 0.6600 0.7100 0.6400 0.6900 622,526 +0.08(+13.11%)
Nov 04, 2020 0.6300 0.6300 0.6000 0.6100 43,781 +0.00(+0.00%)
Nov 03, 2020 0.6000 0.6300 0.5700 0.6100 288,416 +0.05(+8.93%)
Nov 02, 2020 0.5400 0.5800 0.5400 0.5600 222,422 +0.04(+7.69%)
Oct 30, 2020 0.5300 0.5500 0.5100 0.5200 702,529 +0.00(+0.00%)
Oct 29, 2020 0.5000 0.5500 0.5000 0.5200 394,382 -0.03(-5.45%)
Oct 28, 2020 0.5300 0.5500 0.5000 0.5500 491,185 +0.01(+1.85%)
Oct 27, 2020 0.5700 0.5700 0.5400 0.5400 197,432 -0.01(-1.82%)
Oct 26, 2020 0.5800 0.5900 0.5500 0.5500 300,173 -0.04(-6.78%)
Oct 23, 2020 0.5900 0.6000 0.5800 0.5900 107,445 -0.02(-3.28%)
Oct 22, 2020 0.5800 0.6100 0.5600 0.6100 367,953 +0.03(+5.17%)
Oct 21, 2020 0.5900 0.6000 0.5700 0.5800 479,450 -0.02(-3.33%)
Oct 20, 2020 0.5800 0.6200 0.5800 0.6000 238,846 +0.01(+1.69%)
Oct 19, 2020 0.6500 0.6500 0.5800 0.5900 513,445 -0.06(-9.23%)
Oct 16, 2020 0.6500 0.6700 0.6400 0.6500 270,168 -0.02(-2.99%)
Oct 15, 2020 0.6300 0.6700 0.6300 0.6700 227,844 +0.02(+3.08%)
Oct 14, 2020 0.6700 0.6800 0.6400 0.6500 297,390 -0.01(-1.52%)
Oct 13, 2020 0.6500 0.7000 0.6400 0.6600 447,368 +0.01(+1.54%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Oct 08, 2020 0.5700 0.5900 0.5700 0.5900 150,895 +0.02(+3.51%)
Oct 07, 2020 0.5600 0.5800 0.5600 0.5700 80,531 -0.01(-1.72%)
Oct 06, 2020 0.5800 0.6100 0.5500 0.5800 475,661 +0.00(+0.00%)
Oct 05, 2020 0.5900 0.6100 0.5600 0.5800 497,658 +0.01(+1.75%)
Oct 02, 2020 0.5900 0.6000 0.5500 0.5700 590,718 -0.03(-5.00%)
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.