Skip to main content

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

Historical Prices

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.