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 (%)
Sep 30, 2019 0.3450 0.3600 0.3200 0.3200 322,135 -0.05(-13.51%)
Sep 27, 2019 0.3700 0.3700 0.3400 0.3700 149,441 -0.01(-1.33%)
Sep 26, 2019 0.4050 0.4100 0.3750 0.3750 174,594 -0.03(-6.25%)
Sep 25, 2019 0.4100 0.4150 0.4000 0.4000 81,546 +0.01(+1.27%)
Sep 24, 2019 0.4300 0.4300 0.3950 0.3950 287,545 -0.03(-8.14%)
Sep 23, 2019 0.4200 0.4500 0.4200 0.4300 213,046 +0.02(+6.17%)
Sep 20, 2019 0.4000 0.4150 0.3800 0.4050 110,581 +0.01(+1.25%)
Sep 19, 2019 0.4000 0.4000 0.4000 0.4000 150,100 +0.01(+1.27%)
Sep 18, 2019 0.4150 0.4150 0.3950 0.3950 161,998 -0.01(-1.25%)
Sep 17, 2019 0.3800 0.4150 0.3800 0.4000 183,964 +0.01(+2.56%)
Sep 16, 2019 0.3700 0.3900 0.3700 0.3900 69,476 +0.02(+5.41%)
Sep 13, 2019 0.4100 0.4200 0.3600 0.3700 299,258 -0.04(-8.64%)
Sep 12, 2019 0.4150 0.4200 0.4050 0.4050 79,727 +0.01(+2.53%)
Sep 11, 2019 0.3900 0.4250 0.3900 0.3950 120,558 +0.01(+1.28%)
Sep 10, 2019 0.4100 0.4200 0.3800 0.3900 169,533 -0.02(-6.02%)
Sep 09, 2019 0.4000 0.4300 0.4000 0.4150 240,058 -0.02(-3.49%)
Sep 06, 2019 0.4200 0.4300 0.4000 0.4300 177,416 +0.01(+2.38%)
Sep 05, 2019 0.4300 0.4300 0.4000 0.4200 219,337 +0.00(+0.00%)
Sep 04, 2019 0.4550 0.4550 0.4050 0.4200 283,450 -0.03(-6.67%)
Sep 03, 2019 0.4800 0.4950 0.4400 0.4500 729,013 -0.02(-5.26%)
Aug 30, 2019 0.4750 0.4750 0.4750 0 +0.05(+13.10%)
Aug 29, 2019 0.4600 0.4600 0.3950 0.4200 370,234 -0.02(-4.55%)
Aug 28, 2019 0.4400 0.4650 0.4400 0.4400 365,755 +0.01(+2.33%)
Aug 27, 2019 0.4350 0.4700 0.4300 0.4300 296,993 +0.01(+1.18%)
Aug 26, 2019 0.4250 0.4300 0.4100 0.4250 214,371 +0.02(+3.66%)
Aug 23, 2019 0.3600 0.4100 0.3500 0.4100 263,219 +0.06(+17.14%)
Aug 22, 2019 0.3700 0.3700 0.3450 0.3500 146,871 -0.02(-5.41%)
Aug 21, 2019 0.3800 0.3900 0.3700 0.3700 71,996 -0.01(-1.33%)
Aug 20, 2019 0.3500 0.3800 0.3500 0.3750 104,343 +0.03(+7.14%)
Aug 19, 2019 0.3500 0.3600 0.3200 0.3500 282,484 -0.03(-7.89%)
Aug 16, 2019 0.3550 0.3900 0.3100 0.3800 327,686 -0.02(-3.80%)
Aug 15, 2019 0.3900 0.4000 0.3900 0.3950 222,230 +0.00(+0.00%)
Aug 14, 2019 0.4250 0.4450 0.3950 0.3950 508,308 +0.01(+1.28%)
Aug 13, 2019 0.4750 0.4800 0.3750 0.3900 814,812 -0.05(-11.36%)
Aug 12, 2019 0.4000 0.4700 0.4000 0.4400 720,544 +0.05(+14.29%)
Aug 09, 2019 0.4000 0.4050 0.3850 0.3850 291,950 -0.01(-2.53%)
Aug 08, 2019 0.4150 0.4150 0.3900 0.3950 268,708 -0.01(-1.25%)
Aug 07, 2019 0.3800 0.4400 0.3700 0.4000 766,733 +0.06(+17.65%)
Aug 06, 2019 0.3250 0.3450 0.3250 0.3400 272,925 +0.04(+13.33%)
Aug 02, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 01, 2019 0.3100 0.3100 0.2850 0.3100 306,765 -0.03(-7.46%)
Jul 31, 2019 0.3400 0.3450 0.3150 0.3350 86,358 +0.00(+0.00%)
Jul 30, 2019 0.3300 0.3400 0.3100 0.3350 101,309 +0.03(+8.06%)
Jul 29, 2019 0.3500 0.3600 0.3000 0.3100 213,657 -0.04(-11.43%)
Jul 26, 2019 0.3500 0.3800 0.3350 0.3500 241,453 -0.01(-1.41%)
Jul 25, 2019 0.3400 0.3600 0.3400 0.3550 190,600 +0.02(+7.58%)
Jul 24, 2019 0.3600 0.3600 0.3250 0.3300 223,384 -0.01(-1.49%)
Jul 23, 2019 0.3400 0.3600 0.3300 0.3350 608,537 -0.02(-5.63%)
Jul 22, 2019 0.3100 0.3850 0.3050 0.3550 1,192,199 +0.05(+18.33%)
Jul 19, 2019 0.2500 0.3000 0.2500 0.3000 734,010 +0.06(+25.00%)
Jul 18, 2019 0.2500 0.2500 0.2300 0.2400 269,790 -0.01(-2.04%)
Jul 17, 2019 0.2050 0.2450 0.2000 0.2450 224,239 +0.04(+19.51%)
Jul 16, 2019 0.1850 0.2150 0.1800 0.2050 427,365 +0.02(+13.89%)
Jul 15, 2019 0.1700 0.1850 0.1700 0.1800 187,300 +0.01(+2.86%)
Jul 12, 2019 0.1800 0.1850 0.1650 0.1750 62,107 -0.01(-2.78%)
Jul 11, 2019 0.1800 0.1800 0.1750 0.1800 158,934 +0.01(+5.88%)
Jul 10, 2019 0.1600 0.1700 0.1600 0.1700 62,711 +0.02(+13.33%)
Jul 09, 2019 0.1600 0.1750 0.1500 0.1500 143,059 -0.01(-3.23%)
Jul 08, 2019 0.1550 0.1650 0.1550 0.1550 103,775 +0.00(+0.00%)
Jul 05, 2019 0.1600 0.1600 0.1450 0.1550 205,800 -0.01(-3.13%)
Jul 04, 2019 0.1550 0.1600 0.1500 0.1600 157,750 +0.01(+3.23%)
Jul 03, 2019 0.1600 0.1650 0.1550 0.1550 186,100 -0.02(-11.43%)
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.