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

Silver One Resources Inc (TSV: SVE )

0.2650 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2021 0.3850 0.3900 0.3750 0.3800 71,344 +0.00(+0.00%)
Sep 29, 2021 0.3900 0.3900 0.3600 0.3800 314,701 +0.02(+4.11%)
Sep 28, 2021 0.3900 0.3900 0.3650 0.3650 289,200 -0.04(-8.75%)
Sep 27, 2021 0.4300 0.4300 0.3950 0.4000 273,779 -0.02(-5.88%)
Sep 24, 2021 0.4350 0.4500 0.4250 0.4250 80,453 -0.02(-4.49%)
Sep 23, 2021 0.4550 0.4650 0.4400 0.4450 102,925 -0.03(-6.32%)
Sep 22, 2021 0.4500 0.4750 0.4400 0.4750 220,334 +0.03(+6.74%)
Sep 21, 2021 0.4600 0.4650 0.4400 0.4450 354,512 -0.02(-4.30%)
Sep 20, 2021 0.4650 0.4800 0.4600 0.4650 123,528 -0.02(-4.12%)
Sep 17, 2021 0.5000 0.5000 0.4700 0.4850 93,018 +0.00(+0.00%)
Sep 16, 2021 0.4700 0.4850 0.4650 0.4850 69,366 +0.01(+2.11%)
Sep 15, 2021 0.4650 0.5000 0.4650 0.4750 74,726 -0.02(-3.06%)
Sep 14, 2021 0.4850 0.5000 0.4750 0.4900 99,500 +0.02(+3.16%)
Sep 13, 2021 0.4900 0.5000 0.4750 0.4750 262,682 -0.03(-5.00%)
Sep 10, 2021 0.5200 0.5300 0.5000 0.5000 114,834 -0.01(-1.96%)
Sep 09, 2021 0.5200 0.5200 0.5100 0.5100 29,202 -0.03(-5.56%)
Sep 08, 2021 0.5800 0.5800 0.5300 0.5400 14,230 -0.01(-1.82%)
Sep 07, 2021 0.5300 0.5900 0.5300 0.5500 187,330 +0.02(+3.77%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 02, 2021 0.5300 0.5300 0.4950 0.5000 58,065 +0.00(+0.00%)
Sep 01, 2021 0.5300 0.5300 0.5000 0.5000 29,106 -0.01(-1.96%)
Aug 31, 2021 0.5000 0.5100 0.4850 0.5100 66,720 +0.01(+2.00%)
Aug 30, 2021 0.5100 0.5100 0.4880 0.5000 55,341 +0.03(+5.26%)
Aug 27, 2021 0.4850 0.5000 0.4750 0.4750 82,915 +0.01(+1.06%)
Aug 26, 2021 0.4950 0.4950 0.4700 0.4700 90,068 -0.03(-6.00%)
Aug 25, 2021 0.5100 0.5100 0.4950 0.5000 54,450 -0.03(-5.66%)
Aug 24, 2021 0.5100 0.5300 0.4950 0.5300 29,420 +0.03(+6.00%)
Aug 23, 2021 0.5000 0.5300 0.5000 0.5000 41,358 +0.02(+4.17%)
Aug 20, 2021 0.4500 0.4850 0.4450 0.4800 58,473 +0.02(+5.49%)
Aug 19, 2021 0.4850 0.4850 0.4500 0.4550 260,643 -0.03(-6.19%)
Aug 18, 2021 0.4950 0.5000 0.4850 0.4850 76,155 -0.02(-3.00%)
Aug 17, 2021 0.5200 0.5200 0.4950 0.5000 77,362 -0.03(-5.66%)
Aug 16, 2021 0.5000 0.5300 0.5000 0.5300 66,901 +0.01(+1.92%)
Aug 13, 2021 0.4950 0.5200 0.4950 0.5200 39,657 +0.02(+4.00%)
Aug 12, 2021 0.5100 0.5100 0.4950 0.5000 78,888 -0.01(-1.96%)
Aug 11, 2021 0.5100 0.5400 0.5100 0.5100 47,395 +0.01(+0.99%)
Aug 10, 2021 0.4850 0.5050 0.4850 0.5050 51,310 +0.01(+1.00%)
Aug 09, 2021 0.5100 0.5100 0.4950 0.5000 179,841 -0.02(-3.85%)
Aug 06, 2021 0.5300 0.5300 0.5000 0.5200 131,726 -0.02(-3.70%)
Aug 05, 2021 0.5400 0.5400 0.5200 0.5400 178,629 +0.01(+1.89%)
Aug 04, 2021 0.5700 0.5700 0.5300 0.5300 56,857 -0.02(-3.64%)
Aug 03, 2021 0.5300 0.5600 0.5200 0.5500 151,540 +0.02(+3.77%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5300 111,608 +0.02(+3.92%)
Jul 28, 2021 0.5300 0.5400 0.5100 0.5100 433,314 -0.03(-5.56%)
Jul 27, 2021 0.5400 0.5400 0.5100 0.5400 163,849 +0.00(+0.00%)
Jul 26, 2021 0.5300 0.5400 0.4950 0.5400 216,244 +0.03(+5.88%)
Jul 23, 2021 0.5200 0.5300 0.4950 0.5100 91,194 +0.01(+2.00%)
Jul 22, 2021 0.5400 0.5400 0.4900 0.5000 105,958 -0.02(-3.85%)
Jul 21, 2021 0.5300 0.5300 0.5100 0.5200 102,891 +0.02(+4.00%)
Jul 20, 2021 0.5200 0.5300 0.4950 0.5000 170,657 -0.01(-1.96%)
Jul 19, 2021 0.5400 0.5400 0.4750 0.5100 468,201 -0.01(-1.92%)
Jul 16, 2021 0.6000 0.6000 0.5200 0.5200 243,868 -0.06(-10.34%)
Jul 15, 2021 0.6000 0.6000 0.5800 0.5800 29,283 -0.01(-1.69%)
Jul 14, 2021 0.6000 0.6000 0.5900 0.5900 77,793 +0.01(+1.72%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5800 52,538 +0.00(+0.00%)
Jul 12, 2021 0.5800 0.5800 0.5700 0.5800 36,701 +0.00(+0.00%)
Jul 09, 2021 0.5900 0.5900 0.5700 0.5800 135,621 -0.01(-1.69%)
Jul 08, 2021 0.6000 0.6000 0.5700 0.5900 60,987 -0.01(-1.67%)
Jul 07, 2021 0.6000 0.6100 0.5900 0.6000 36,608 +0.02(+3.45%)
Jul 06, 2021 0.6100 0.6200 0.5800 0.5800 268,675 -0.04(-6.45%)
Jul 05, 2021 0.6000 0.6200 0.6000 0.6200 69,031 +0.01(+1.64%)
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.