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

Silver One Resources Inc (OP: SLVRF )

0.2450 +0.0060 (+2.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.2659 0.2659 0.2300 0.2450 614,854 +0.01(+2.51%)
Oct 17, 2024 0.2461 0.2500 0.2336 0.2390 338,903 -0.02(-6.24%)
Oct 16, 2024 0.2525 0.2568 0.2370 0.2549 244,317 +0.01(+2.00%)
Oct 15, 2024 0.2590 0.2590 0.2472 0.2499 138,014 -0.01(-3.51%)
Oct 14, 2024 0.2640 0.2649 0.2445 0.2590 125,485 +0.00(+0.04%)
Oct 11, 2024 0.2660 0.2720 0.2480 0.2589 117,391 -0.01(-3.68%)
Oct 10, 2024 0.2778 0.2778 0.2582 0.2688 163,257 +0.00(+1.66%)
Oct 09, 2024 0.2515 0.2770 0.2454 0.2644 150,380 +0.01(+2.08%)
Oct 08, 2024 0.2380 0.2605 0.2380 0.2590 281,867 +0.01(+4.60%)
Oct 07, 2024 0.2500 0.2540 0.2400 0.2476 154,225 -0.01(-4.73%)
Oct 04, 2024 0.2555 0.2600 0.2450 0.2599 544,614 +0.00(+1.72%)
Oct 03, 2024 0.2524 0.2600 0.2460 0.2555 203,671 +0.00(+1.23%)
Oct 02, 2024 0.2750 0.2750 0.2483 0.2524 244,593 -0.00(-1.02%)
Oct 01, 2024 0.2501 0.2550 0.2425 0.2550 192,074 +0.00(+1.76%)
Sep 30, 2024 0.2408 0.2526 0.2200 0.2506 133,768 +0.02(+6.64%)
Sep 27, 2024 0.2570 0.2600 0.2300 0.2350 911,596 -0.02(-7.08%)
Sep 26, 2024 0.2670 0.2690 0.2314 0.2529 794,571 +0.02(+7.02%)
Sep 25, 2024 0.2290 0.2450 0.2251 0.2363 390,077 +0.01(+5.96%)
Sep 24, 2024 0.2067 0.2239 0.2000 0.2230 385,464 +0.02(+11.50%)
Sep 23, 2024 0.2065 0.2100 0.2000 0.2000 226,792 -0.01(-3.15%)
Sep 20, 2024 0.2100 0.2132 0.1991 0.2065 90,189 +0.01(+4.56%)
Sep 19, 2024 0.2000 0.2036 0.1909 0.1975 176,515 +0.00(+1.33%)
Sep 18, 2024 0.2049 0.2049 0.1872 0.1949 267,355 -0.01(-3.75%)
Sep 17, 2024 0.2079 0.2180 0.1981 0.2025 138,252 -0.01(-5.33%)
Sep 16, 2024 0.2175 0.2250 0.2010 0.2139 58,838 -0.00(-0.05%)
Sep 13, 2024 0.2300 0.2300 0.2140 0.2140 209,735 -0.01(-4.51%)
Sep 12, 2024 0.2068 0.2241 0.2003 0.2241 354,459 +0.02(+10.78%)
Sep 11, 2024 0.1800 0.2023 0.1800 0.2023 223,524 +0.02(+9.23%)
Sep 10, 2024 0.1900 0.1900 0.1818 0.1852 40,816 +0.00(+1.20%)
Sep 09, 2024 0.1900 0.1955 0.1830 0.1830 285,140 -0.01(-3.68%)
Sep 06, 2024 0.1900 0.2040 0.1900 0.1900 121,384 +0.00(+0.00%)
Sep 05, 2024 0.1975 0.2000 0.1866 0.1900 225,936 -0.01(-4.71%)
Sep 04, 2024 0.1998 0.2040 0.1928 0.1994 157,398 +0.00(+0.96%)
Sep 03, 2024 0.1940 0.1999 0.1900 0.1975 177,217 +0.01(+3.95%)
Aug 30, 2024 0.2199 0.2199 0.1900 0.1900 101,110 -0.01(-4.52%)
Aug 29, 2024 0.1976 0.1990 0.1900 0.1990 191,380 +0.01(+4.74%)
Aug 28, 2024 0.1938 0.1965 0.1900 0.1900 216,484 +0.00(+0.00%)
Aug 27, 2024 0.1900 0.1950 0.1800 0.1900 216,471 -0.00(-1.40%)
Aug 26, 2024 0.1905 0.1944 0.1900 0.1927 162,778 +0.00(+1.42%)
Aug 23, 2024 0.1932 0.1950 0.1900 0.1900 113,120 +0.00(+0.00%)
Aug 22, 2024 0.1965 0.2000 0.1900 0.1900 118,910 -0.00(-2.36%)
Aug 21, 2024 0.2010 0.2010 0.1900 0.1946 107,193 +0.00(+1.62%)
Aug 20, 2024 0.1941 0.2000 0.1915 0.1915 64,487 -0.00(-0.52%)
Aug 19, 2024 0.1700 0.2000 0.1700 0.1925 378,206 +0.02(+13.37%)
Aug 16, 2024 0.1627 0.1698 0.1480 0.1698 335,685 +0.01(+5.86%)
Aug 15, 2024 0.1645 0.1660 0.1543 0.1604 196,628 +0.01(+7.51%)
Aug 14, 2024 0.1671 0.1671 0.1250 0.1492 341,288 -0.01(-3.74%)
Aug 13, 2024 0.1671 0.1671 0.1501 0.1550 219,062 -0.00(-2.21%)
Aug 12, 2024 0.1650 0.1671 0.1525 0.1585 190,640 -0.01(-3.53%)
Aug 09, 2024 0.1646 0.1666 0.1607 0.1643 237,702 +0.01(+4.32%)
Aug 08, 2024 0.1401 0.1626 0.1391 0.1575 375,348 +0.01(+8.02%)
Aug 07, 2024 0.1650 0.1680 0.1450 0.1458 66,468 -0.02(-10.72%)
Aug 06, 2024 0.1634 0.1700 0.1550 0.1633 78,557 +0.01(+5.56%)
Aug 05, 2024 0.1600 0.1634 0.1340 0.1547 504,986 -0.01(-6.01%)
Aug 02, 2024 0.1874 0.1874 0.1625 0.1646 366,657 -0.01(-5.62%)
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.