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

Silver One Resources Inc (OP: SLVRF )

0.1970 +0.0019 (+0.97%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 28, 2021 0.6450 0.6450 0.6156 0.6197 162,038 -0.01(-1.63%)
May 27, 2021 0.6466 0.6466 0.6114 0.6300 370,988 +0.03(+5.00%)
May 26, 2021 0.6300 0.6354 0.6000 0.6000 191,536 -0.02(-3.27%)
May 25, 2021 0.6000 0.6300 0.5970 0.6203 390,887 +0.00(+0.05%)
May 24, 2021 0.6260 0.6287 0.5976 0.6200 223,139 +0.03(+4.32%)
May 21, 2021 0.5893 0.6088 0.5790 0.5943 175,149 -0.00(-0.64%)
May 20, 2021 0.5750 0.6246 0.5600 0.5981 298,064 +0.02(+3.46%)
May 19, 2021 0.6086 0.6138 0.5688 0.5781 322,275 -0.02(-3.62%)
May 18, 2021 0.6200 0.6377 0.5722 0.5998 660,323 -0.01(-2.38%)
May 17, 2021 0.6083 0.6300 0.5900 0.6144 570,418 +0.02(+4.14%)
May 14, 2021 0.6300 0.6300 0.5832 0.5900 214,096 +0.01(+1.72%)
May 13, 2021 0.6200 0.6310 0.5800 0.5800 385,939 -0.01(-1.69%)
May 12, 2021 0.6045 0.6423 0.5350 0.5900 1,089,409 -0.02(-2.70%)
May 11, 2021 0.5895 0.6147 0.5800 0.6064 284,556 +0.01(+1.92%)
May 10, 2021 0.6000 0.6270 0.5937 0.5950 535,626 -0.01(-0.83%)
May 07, 2021 0.6036 0.6042 0.5807 0.6000 404,700 +0.00(+0.00%)
May 06, 2021 0.5900 0.6000 0.5801 0.6000 395,696 +0.02(+3.61%)
May 05, 2021 0.5900 0.5900 0.5500 0.5791 152,596 -0.01(-1.16%)
May 04, 2021 0.5800 0.6086 0.5683 0.5859 233,658 -0.01(-2.35%)
May 03, 2021 0.5962 0.6000 0.5736 0.6000 520,793 +0.04(+6.89%)
Apr 30, 2021 0.6132 0.6132 0.5522 0.5613 305,000 -0.02(-3.14%)
Apr 29, 2021 0.6000 0.6000 0.5678 0.5795 182,705 -0.00(-0.09%)
Apr 28, 2021 0.5638 0.5924 0.5638 0.5800 222,957 +0.01(+1.29%)
Apr 27, 2021 0.5900 0.5924 0.5726 0.5726 156,160 -0.01(-2.54%)
Apr 26, 2021 0.5790 0.5974 0.5700 0.5875 359,653 +0.00(+0.27%)
Apr 23, 2021 0.5734 0.6020 0.5576 0.5859 276,800 +0.02(+2.66%)
Apr 22, 2021 0.5410 0.5860 0.5410 0.5707 168,850 +0.01(+0.92%)
Apr 21, 2021 0.5592 0.5850 0.5525 0.5655 383,492 +0.02(+3.01%)
Apr 20, 2021 0.5668 0.5840 0.5313 0.5490 467,650 -0.03(-4.54%)
Apr 19, 2021 0.6003 0.6003 0.5600 0.5751 239,900 -0.00(-0.84%)
Apr 16, 2021 0.5940 0.6167 0.5780 0.5800 155,300 -0.01(-1.39%)
Apr 15, 2021 0.5810 0.6100 0.5810 0.5882 392,314 +0.01(+1.41%)
Apr 14, 2021 0.5990 0.6000 0.5701 0.5800 570,027 -0.02(-2.52%)
Apr 13, 2021 0.5490 0.5950 0.5480 0.5950 598,319 +0.04(+8.18%)
Apr 12, 2021 0.5500 0.5600 0.5300 0.5500 652,617 +0.02(+3.09%)
Apr 09, 2021 0.5220 0.5565 0.5205 0.5335 357,200 -0.01(-1.59%)
Apr 08, 2021 0.5550 0.5600 0.5250 0.5421 493,356 +0.01(+1.33%)
Apr 07, 2021 0.5447 0.5447 0.5144 0.5350 221,985 +0.00(+0.39%)
Apr 06, 2021 0.5185 0.5500 0.5131 0.5329 549,572 -0.01(-1.62%)
Apr 05, 2021 0.5495 0.5540 0.5200 0.5417 254,543 +0.01(+1.27%)
Apr 01, 2021 0.5553 0.5553 0.5200 0.5349 229,100 -0.01(-0.94%)
Mar 31, 2021 0.5200 0.5500 0.5200 0.5400 271,251 +0.03(+5.65%)
Mar 30, 2021 0.5400 0.5400 0.5111 0.5111 220,406 -0.03(-5.35%)
Mar 29, 2021 0.5415 0.5599 0.5240 0.5400 208,325 -0.00(-0.04%)
Mar 26, 2021 0.5200 0.5415 0.5200 0.5402 167,000 +0.01(+2.29%)
Mar 25, 2021 0.5205 0.5331 0.5111 0.5281 142,778 +0.01(+1.56%)
Mar 24, 2021 0.5800 0.5800 0.5200 0.5200 305,155 -0.01(-1.81%)
Mar 23, 2021 0.5300 0.5521 0.5245 0.5296 311,376 -0.02(-3.32%)
Mar 22, 2021 0.5800 0.5800 0.5409 0.5478 324,231 -0.01(-2.16%)
Mar 19, 2021 0.5800 0.5800 0.5500 0.5599 293,600 -0.02(-2.76%)
Mar 18, 2021 0.5790 0.5871 0.5390 0.5758 430,567 -0.02(-3.15%)
Mar 17, 2021 0.5397 0.5945 0.5279 0.5945 789,713 +0.05(+9.06%)
Mar 16, 2021 0.5800 0.5904 0.5400 0.5451 464,309 -0.04(-6.52%)
Mar 15, 2021 0.6381 0.6400 0.5742 0.5831 410,751 -0.04(-6.73%)
Mar 12, 2021 0.6090 0.6350 0.5620 0.6252 342,700 +0.03(+5.09%)
Mar 11, 2021 0.6100 0.6272 0.5891 0.5949 136,094 -0.01(-1.59%)
Mar 10, 2021 0.5690 0.6106 0.5534 0.6045 293,695 +0.05(+8.61%)
Mar 09, 2021 0.5700 0.5892 0.5436 0.5566 381,376 +0.03(+5.30%)
Mar 08, 2021 0.5300 0.5700 0.5259 0.5286 254,554 -0.01(-2.06%)
Mar 05, 2021 0.5319 0.5400 0.4900 0.5397 482,400 -0.01(-1.87%)
Mar 04, 2021 0.5654 0.5714 0.4900 0.5500 753,393 -0.02(-3.10%)
Mar 03, 2021 0.5800 0.6058 0.5500 0.5676 263,901 -0.03(-5.40%)
Mar 02, 2021 0.5600 0.6210 0.5600 0.6000 359,601 +0.04(+6.95%)
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.