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 31, 2022 0.2392 0.2421 0.2176 0.2250 538,833 -0.03(-11.49%)
May 27, 2022 0.2460 0.2560 0.2408 0.2542 52,039 +0.01(+4.44%)
May 26, 2022 0.2453 0.2550 0.2405 0.2434 190,714 -0.01(-3.14%)
May 25, 2022 0.2606 0.2606 0.2437 0.2513 52,284 -0.01(-4.81%)
May 24, 2022 0.2520 0.2667 0.2437 0.2640 102,003 +0.01(+4.76%)
May 23, 2022 0.2530 0.2678 0.2400 0.2520 161,610 +0.00(+0.12%)
May 20, 2022 0.2474 0.2655 0.2416 0.2517 266,297 +0.01(+4.01%)
May 19, 2022 0.2372 0.2599 0.2138 0.2420 208,020 +0.00(+1.00%)
May 18, 2022 0.2599 0.2599 0.2396 0.2396 70,624 -0.01(-5.71%)
May 17, 2022 0.2509 0.2697 0.2453 0.2541 97,925 +0.01(+4.14%)
May 16, 2022 0.2430 0.2650 0.2145 0.2440 358,377 +0.02(+8.73%)
May 13, 2022 0.2160 0.2676 0.1949 0.2244 954,347 +0.02(+12.20%)
May 12, 2022 0.2418 0.2560 0.1950 0.2000 1,529,063 -0.04(-18.20%)
May 11, 2022 0.2600 0.2788 0.2391 0.2445 221,684 +0.01(+4.04%)
May 10, 2022 0.2570 0.2570 0.2271 0.2350 898,874 -0.03(-10.07%)
May 09, 2022 0.2800 0.2981 0.2613 0.2613 838,372 -0.03(-10.24%)
May 06, 2022 0.3050 0.3050 0.2898 0.2911 77,095 -0.01(-2.54%)
May 05, 2022 0.3101 0.3101 0.2935 0.2987 171,469 -0.00(-1.39%)
May 04, 2022 0.3200 0.3200 0.3029 0.3029 157,125 -0.01(-3.93%)
May 03, 2022 0.3145 0.3216 0.3073 0.3153 131,976 +0.00(+0.70%)
May 02, 2022 0.3050 0.3291 0.2917 0.3131 415,692 -0.01(-2.19%)
Apr 29, 2022 0.3400 0.3500 0.3149 0.3201 207,262 -0.00(-1.51%)
Apr 28, 2022 0.2894 0.3250 0.2894 0.3250 229,453 +0.03(+8.41%)
Apr 27, 2022 0.3055 0.3200 0.2955 0.2998 328,063 -0.01(-2.35%)
Apr 26, 2022 0.3380 0.3380 0.3021 0.3070 309,094 -0.01(-4.06%)
Apr 25, 2022 0.3203 0.3380 0.3091 0.3200 456,124 -0.02(-5.52%)
Apr 22, 2022 0.3510 0.3584 0.3210 0.3387 317,885 -0.02(-5.47%)
Apr 21, 2022 0.3794 0.3800 0.3497 0.3583 248,335 -0.02(-5.74%)
Apr 20, 2022 0.3738 0.3871 0.3710 0.3801 179,775 +0.01(+3.15%)
Apr 19, 2022 0.3877 0.3910 0.3605 0.3685 116,837 -0.02(-4.83%)
Apr 18, 2022 0.3950 0.3983 0.3710 0.3872 277,058 +0.01(+1.98%)
Apr 14, 2022 0.4150 0.4150 0.3701 0.3797 125,969 -0.01(-1.58%)
Apr 13, 2022 0.3786 0.3887 0.3726 0.3858 164,319 +0.01(+1.79%)
Apr 12, 2022 0.3630 0.3872 0.3630 0.3790 150,353 +0.02(+4.12%)
Apr 11, 2022 0.3600 0.3827 0.3521 0.3640 252,872 -0.00(-0.84%)
Apr 08, 2022 0.3693 0.3709 0.3602 0.3671 127,359 +0.00(+1.07%)
Apr 07, 2022 0.3754 0.3754 0.3575 0.3632 145,615 -0.01(-2.71%)
Apr 06, 2022 0.3800 0.3839 0.3640 0.3733 80,639 -0.01(-1.50%)
Apr 05, 2022 0.3819 0.3926 0.3717 0.3790 267,884 +0.01(+4.01%)
Apr 04, 2022 0.3700 0.3832 0.3642 0.3644 159,489 -0.01(-3.16%)
Apr 01, 2022 0.3887 0.3930 0.3600 0.3763 301,097 -0.00(-0.97%)
Mar 31, 2022 0.3999 0.4013 0.3800 0.3800 857,136 -0.02(-3.80%)
Mar 30, 2022 0.3900 0.4170 0.3814 0.3950 262,914 +0.01(+2.60%)
Mar 29, 2022 0.3730 0.3863 0.3719 0.3850 274,646 +0.01(+4.00%)
Mar 28, 2022 0.3900 0.4120 0.3700 0.3702 204,227 -0.01(-2.78%)
Mar 25, 2022 0.4120 0.4120 0.3571 0.3808 239,623 +0.00(+0.21%)
Mar 24, 2022 0.3900 0.3900 0.3695 0.3800 171,554 +0.00(+0.53%)
Mar 23, 2022 0.3800 0.3994 0.3680 0.3780 183,002 -0.01(-1.61%)
Mar 22, 2022 0.3880 0.3900 0.3766 0.3842 143,940 -0.00(-0.36%)
Mar 21, 2022 0.3810 0.3923 0.3740 0.3856 144,100 +0.01(+2.15%)
Mar 18, 2022 0.3985 0.3985 0.3613 0.3775 177,457 +0.02(+5.80%)
Mar 17, 2022 0.3669 0.3845 0.3568 0.3568 201,433 -0.02(-4.14%)
Mar 16, 2022 0.3750 0.3750 0.3508 0.3722 353,133 +0.00(+1.11%)
Mar 15, 2022 0.3437 0.3715 0.3314 0.3681 388,402 +0.02(+5.17%)
Mar 14, 2022 0.3682 0.3760 0.3357 0.3500 546,583 -0.03(-6.82%)
Mar 11, 2022 0.3750 0.4000 0.3690 0.3756 236,105 +0.01(+1.54%)
Mar 10, 2022 0.3300 0.3778 0.3300 0.3699 410,893 +0.02(+4.76%)
Mar 09, 2022 0.3950 0.4000 0.3300 0.3531 548,838 -0.00(-0.28%)
Mar 08, 2022 0.3300 0.3707 0.3300 0.3541 810,957 +0.01(+3.42%)
Mar 07, 2022 0.3300 0.3520 0.3100 0.3424 494,481 +0.03(+10.45%)
Mar 04, 2022 0.3020 0.3100 0.3000 0.3100 251,299 +0.01(+2.31%)
Mar 03, 2022 0.3176 0.3176 0.2940 0.3030 199,177 -0.01(-2.88%)
Mar 02, 2022 0.3000 0.3285 0.3000 0.3120 367,698 -0.00(-1.23%)
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.