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

Silver One Resources Inc (OP: SLVRF )

0.1861 -0.0109 (-5.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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 0.3220 0.3220 0.2930 0.3112 546,400 +0.01(+3.77%)
May 28, 2020 0.3190 0.3190 0.2868 0.2999 542,000 +0.01(+3.81%)
May 27, 2020 0.2946 0.3061 0.2839 0.2889 542,354 -0.00(-0.10%)
May 26, 2020 0.3040 0.3096 0.2830 0.2892 433,039 -0.01(-3.41%)
May 22, 2020 0.2994 0.3200 0.2940 0.2994 456,200 -0.00(-0.20%)
May 21, 2020 0.3125 0.3215 0.2800 0.3000 555,232 -0.01(-4.00%)
May 20, 2020 0.3220 0.3270 0.3000 0.3125 579,618 +0.02(+5.18%)
May 19, 2020 0.3000 0.3200 0.2800 0.2971 549,998 +0.00(+0.71%)
May 18, 2020 0.2950 0.3200 0.2720 0.2950 1,077,388 +0.03(+9.67%)
May 15, 2020 0.2500 0.2748 0.2480 0.2690 685,300 +0.04(+15.80%)
May 14, 2020 0.2391 0.2500 0.2235 0.2323 169,684 -0.01(-3.29%)
May 13, 2020 0.2580 0.2583 0.2353 0.2402 246,139 -0.01(-4.98%)
May 12, 2020 0.2425 0.2600 0.2425 0.2528 249,721 +0.01(+3.61%)
May 11, 2020 0.2555 0.2597 0.2440 0.2440 277,558 -0.01(-4.87%)
May 08, 2020 0.2590 0.2600 0.2391 0.2565 297,100 +0.01(+4.48%)
May 07, 2020 0.2464 0.2486 0.2378 0.2455 237,622 +0.01(+5.91%)
May 06, 2020 0.2457 0.2575 0.2318 0.2318 130,955 -0.02(-6.46%)
May 05, 2020 0.2640 0.2640 0.2450 0.2478 167,022 +0.00(+1.60%)
May 04, 2020 0.2525 0.2555 0.2395 0.2439 404,144 -0.00(-0.20%)
May 01, 2020 0.2284 0.2444 0.2218 0.2444 218,000 +0.01(+2.47%)
Apr 30, 2020 0.2425 0.2500 0.2292 0.2385 207,028 -0.01(-2.09%)
Apr 29, 2020 0.2500 0.2500 0.2276 0.2436 321,921 +0.00(+1.58%)
Apr 28, 2020 0.2402 0.2490 0.2267 0.2398 221,963 +0.01(+5.64%)
Apr 27, 2020 0.2250 0.2418 0.2219 0.2270 196,086 +0.01(+2.71%)
Apr 24, 2020 0.2158 0.2580 0.2158 0.2210 112,800 -0.01(-3.32%)
Apr 23, 2020 0.2374 0.2478 0.2274 0.2286 227,532 -0.01(-2.64%)
Apr 22, 2020 0.2293 0.2377 0.2168 0.2348 213,620 +0.01(+6.73%)
Apr 21, 2020 0.2136 0.2247 0.2074 0.2200 97,588 -0.01(-5.34%)
Apr 20, 2020 0.2090 0.2372 0.2090 0.2324 235,945 +0.00(+1.48%)
Apr 17, 2020 0.2080 0.2350 0.2080 0.2290 453,200 -0.01(-2.80%)
Apr 16, 2020 0.2198 0.2404 0.2198 0.2356 114,824 +0.00(+0.51%)
Apr 15, 2020 0.2300 0.2481 0.2217 0.2344 155,682 -0.02(-6.24%)
Apr 14, 2020 0.2630 0.2700 0.2400 0.2500 331,909 -0.02(-5.84%)
Apr 13, 2020 0.2500 0.2655 0.2146 0.2655 603,781 +0.03(+12.55%)
Apr 09, 2020 0.2350 0.2559 0.2320 0.2359 236,100 +0.00(+1.77%)
Apr 08, 2020 0.2388 0.2549 0.2245 0.2318 56,375 -0.01(-3.42%)
Apr 07, 2020 0.2600 0.2700 0.2352 0.2400 618,983 -0.00(-0.70%)
Apr 06, 2020 0.2215 0.2500 0.2106 0.2417 651,411 +0.04(+17.84%)
Apr 03, 2020 0.2200 0.2217 0.2022 0.2051 315,500 +0.00(+1.99%)
Apr 02, 2020 0.1960 0.2100 0.1830 0.2011 371,926 +0.02(+10.19%)
Apr 01, 2020 0.1861 0.2000 0.1711 0.1825 154,274 -0.00(-1.99%)
Mar 31, 2020 0.2052 0.2052 0.1720 0.1862 159,102 +0.00(+0.70%)
Mar 30, 2020 0.2033 0.2100 0.1580 0.1849 677,731 -0.02(-10.42%)
Mar 27, 2020 0.1895 0.2161 0.1800 0.2064 275,800 -0.00(-1.10%)
Mar 26, 2020 0.2000 0.2230 0.1861 0.2087 322,406 +0.01(+4.35%)
Mar 25, 2020 0.2190 0.2190 0.1761 0.2000 370,486 -0.00(-2.44%)
Mar 24, 2020 0.1901 0.2199 0.1700 0.2050 497,426 +0.04(+22.75%)
Mar 23, 2020 0.1550 0.1761 0.1256 0.1670 616,980 +0.02(+16.46%)
Mar 20, 2020 0.1600 0.1822 0.1434 0.1434 299,100 +0.00(+2.43%)
Mar 19, 2020 0.1230 0.1480 0.1230 0.1400 206,736 -0.01(-4.04%)
Mar 18, 2020 0.1500 0.1678 0.1300 0.1459 280,422 -0.01(-8.81%)
Mar 17, 2020 0.1299 0.1720 0.1292 0.1600 811,627 +0.03(+20.57%)
Mar 16, 2020 0.1150 0.1484 0.1050 0.1327 616,751 +0.00(+2.08%)
Mar 13, 2020 0.1516 0.1567 0.1120 0.1300 1,090,600 -0.03(-17.04%)
Mar 12, 2020 0.1688 0.1688 0.1250 0.1567 560,169 -0.02(-11.62%)
Mar 11, 2020 0.1870 0.1967 0.1661 0.1773 192,995 -0.01(-5.34%)
Mar 10, 2020 0.1940 0.1990 0.1722 0.1873 282,495 -0.01(-3.90%)
Mar 09, 2020 0.2100 0.2150 0.1800 0.1949 319,396 -0.02(-9.35%)
Mar 06, 2020 0.2184 0.2192 0.2000 0.2150 160,300 +0.00(+0.00%)
Mar 05, 2020 0.2400 0.2490 0.2086 0.2150 976,252 -0.03(-12.24%)
Mar 04, 2020 0.2499 0.2500 0.2282 0.2450 349,901 +0.01(+6.48%)
Mar 03, 2020 0.2368 0.2490 0.2161 0.2301 740,469 +0.00(+1.50%)
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.