Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver One Resources Inc (OP: SLVRF )

0.1943 -0.0142 (-6.81%)
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 (%)
Nov 29, 2019 0.1880 0.1986 0.1842 0.1939 73,100 +0.02(+11.24%)
Nov 27, 2019 0.1680 0.1830 0.1680 0.1743 22,900 -0.00(-2.57%)
Nov 26, 2019 0.1662 0.1817 0.1662 0.1789 29,512 +0.00(+1.30%)
Nov 25, 2019 0.2000 0.2000 0.1600 0.1766 114,881 -0.01(-7.05%)
Nov 22, 2019 0.1771 0.1900 0.1676 0.1900 97,300 +0.02(+9.20%)
Nov 21, 2019 0.1667 0.1749 0.1656 0.1740 76,689 +0.01(+3.57%)
Nov 20, 2019 0.1700 0.1750 0.1630 0.1680 136,510 -0.01(-4.00%)
Nov 19, 2019 0.1748 0.1900 0.1740 0.1750 64,020 -0.00(-1.63%)
Nov 18, 2019 0.1885 0.2000 0.1721 0.1779 401,898 -0.01(-7.73%)
Nov 15, 2019 0.2002 0.2002 0.1764 0.1928 168,000 -0.00(-1.68%)
Nov 14, 2019 0.2000 0.2062 0.1885 0.1961 233,456 +0.00(+1.98%)
Nov 13, 2019 0.2050 0.2075 0.1923 0.1923 55,196 -0.01(-3.61%)
Nov 12, 2019 0.1965 0.2080 0.1875 0.1995 288,075 -0.00(-0.25%)
Nov 11, 2019 0.1800 0.2050 0.1634 0.2000 691,285 +0.00(+1.78%)
Nov 08, 2019 0.1853 0.2061 0.1800 0.1965 249,400 +0.01(+5.70%)
Nov 07, 2019 0.2050 0.2095 0.1817 0.1859 555,302 -0.02(-9.32%)
Nov 06, 2019 0.2100 0.2220 0.2030 0.2050 109,691 -0.01(-2.43%)
Nov 05, 2019 0.2340 0.2340 0.2073 0.2101 306,455 -0.02(-10.18%)
Nov 04, 2019 0.2540 0.2540 0.2281 0.2339 376,850 -0.01(-2.74%)
Nov 01, 2019 0.2535 0.2535 0.2372 0.2405 166,200 -0.01(-4.03%)
Oct 31, 2019 0.2546 0.2610 0.2320 0.2506 208,890 +0.02(+6.64%)
Oct 30, 2019 0.2484 0.2618 0.2350 0.2350 127,468 -0.03(-9.89%)
Oct 29, 2019 0.2680 0.2680 0.2425 0.2608 41,255 -0.01(-2.69%)
Oct 28, 2019 0.2990 0.2990 0.2602 0.2680 78,272 -0.01(-2.55%)
Oct 25, 2019 0.2700 0.2750 0.2524 0.2750 93,300 +0.02(+8.91%)
Oct 24, 2019 0.2511 0.2553 0.2380 0.2525 33,437 +0.03(+13.53%)
Oct 23, 2019 0.2250 0.2305 0.2112 0.2224 63,499 -0.00(-1.29%)
Oct 22, 2019 0.2350 0.2350 0.2032 0.2253 322,619 -0.01(-4.13%)
Oct 21, 2019 0.2290 0.2389 0.2250 0.2350 34,478 +0.00(+2.17%)
Oct 18, 2019 0.2511 0.2600 0.2285 0.2300 62,900 -0.02(-8.40%)
Oct 17, 2019 0.2420 0.2600 0.2401 0.2511 142,709 -0.01(-3.01%)
Oct 16, 2019 0.1941 0.2600 0.1941 0.2589 314,269 +0.06(+27.47%)
Oct 15, 2019 0.2250 0.2277 0.2019 0.2031 107,397 -0.02(-7.68%)
Oct 14, 2019 0.2092 0.2357 0.2092 0.2200 36,896 +0.00(+0.92%)
Oct 11, 2019 0.2400 0.2413 0.2100 0.2180 191,900 -0.02(-8.48%)
Oct 10, 2019 0.2500 0.2584 0.2300 0.2382 217,387 -0.01(-3.76%)
Oct 09, 2019 0.2625 0.2846 0.2425 0.2475 238,076 -0.03(-9.21%)
Oct 08, 2019 0.2949 0.2950 0.2650 0.2726 30,937 -0.00(-0.91%)
Oct 07, 2019 0.2846 0.2850 0.2751 0.2751 67,008 -0.01(-4.48%)
Oct 04, 2019 0.2975 0.3064 0.2750 0.2880 197,400 -0.01(-2.01%)
Oct 03, 2019 0.2885 0.3147 0.2702 0.2939 131,550 +0.01(+2.44%)
Oct 02, 2019 0.2681 0.2921 0.2650 0.2869 142,580 +0.02(+9.09%)
Oct 01, 2019 0.2716 0.2716 0.2400 0.2630 113,406 +0.02(+8.01%)
Sep 30, 2019 0.2603 0.2739 0.2435 0.2435 269,025 -0.03(-9.81%)
Sep 27, 2019 0.2899 0.2899 0.2501 0.2700 282,400 -0.02(-7.50%)
Sep 26, 2019 0.3059 0.3149 0.2845 0.2919 178,949 -0.01(-4.30%)
Sep 25, 2019 0.3200 0.3200 0.3021 0.3050 102,454 -0.00(-1.58%)
Sep 24, 2019 0.3204 0.3370 0.3097 0.3099 198,398 -0.01(-3.28%)
Sep 23, 2019 0.3200 0.3450 0.3108 0.3204 277,715 +0.01(+3.76%)
Sep 20, 2019 0.3100 0.3154 0.2957 0.3088 137,000 +0.01(+2.39%)
Sep 19, 2019 0.3056 0.3100 0.2952 0.3016 35,849 +0.00(+1.38%)
Sep 18, 2019 0.3250 0.3250 0.2975 0.2975 89,744 -0.01(-3.41%)
Sep 17, 2019 0.2903 0.3152 0.2857 0.3080 100,091 +0.01(+3.70%)
Sep 16, 2019 0.2690 0.3004 0.2680 0.2970 62,507 +0.02(+5.47%)
Sep 13, 2019 0.3100 0.3228 0.2712 0.2816 430,000 -0.03(-10.89%)
Sep 12, 2019 0.3155 0.3218 0.3050 0.3160 43,400 +0.02(+4.98%)
Sep 11, 2019 0.3080 0.3289 0.2980 0.3010 105,668 +0.00(+0.84%)
Sep 10, 2019 0.3000 0.3223 0.2936 0.2985 233,933 -0.02(-5.87%)
Sep 09, 2019 0.3200 0.3302 0.3097 0.3171 122,097 -0.00(-0.91%)
Sep 06, 2019 0.3059 0.3295 0.3003 0.3200 181,300 +0.01(+3.90%)
Sep 05, 2019 0.3162 0.3200 0.3000 0.3080 179,137 -0.02(-5.23%)
Sep 04, 2019 0.3415 0.3540 0.3018 0.3250 235,971 -0.01(-2.11%)
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.