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 (%)
Dec 31, 2020 0.5280 0.5280 0.5280 248,259 -0.02(-3.14%)
Dec 30, 2020 0.5600 0.5600 0.5300 0.5451 248,259 -0.00(-0.89%)
Dec 29, 2020 0.5600 0.5840 0.5500 0.5500 248,076 -0.01(-1.79%)
Dec 28, 2020 0.5556 0.5955 0.5510 0.5600 426,737 -0.01(-1.77%)
Dec 24, 2020 0.5520 0.5810 0.5400 0.5701 116,200 +0.03(+5.57%)
Dec 23, 2020 0.5499 0.5499 0.5300 0.5400 181,680 -0.01(-1.82%)
Dec 22, 2020 0.5580 0.5580 0.5100 0.5500 204,999 +0.01(+0.97%)
Dec 21, 2020 0.5571 0.5750 0.5437 0.5447 338,304 -0.00(-0.58%)
Dec 18, 2020 0.5530 0.6165 0.5383 0.5479 492,900 +0.00(+0.90%)
Dec 17, 2020 0.5351 0.5600 0.5250 0.5430 367,995 +0.03(+6.49%)
Dec 16, 2020 0.4950 0.5104 0.4851 0.5099 296,801 +0.01(+3.01%)
Dec 15, 2020 0.4757 0.4960 0.4571 0.4950 404,666 +0.03(+6.45%)
Dec 14, 2020 0.4600 0.4900 0.4500 0.4650 323,076 +0.00(+0.04%)
Dec 11, 2020 0.4685 0.4847 0.4620 0.4648 132,000 -0.01(-2.15%)
Dec 10, 2020 0.5208 0.5259 0.4600 0.4750 456,458 -0.03(-6.35%)
Dec 09, 2020 0.5108 0.5210 0.4900 0.5072 190,636 +0.00(+0.60%)
Dec 08, 2020 0.4950 0.5210 0.4700 0.5042 193,866 -0.02(-2.98%)
Dec 07, 2020 0.4909 0.5234 0.4909 0.5197 315,148 +0.02(+4.99%)
Dec 04, 2020 0.5000 0.5100 0.4802 0.4950 302,500 -0.02(-3.45%)
Dec 03, 2020 0.5375 0.5670 0.4977 0.5127 193,369 -0.02(-3.26%)
Dec 02, 2020 0.5250 0.5345 0.5000 0.5300 93,089 +0.02(+3.56%)
Dec 01, 2020 0.5229 0.5300 0.4783 0.5118 258,202 +0.02(+3.62%)
Nov 30, 2020 0.5177 0.5177 0.4760 0.4939 297,619 -0.02(-4.04%)
Nov 27, 2020 0.5100 0.5300 0.4700 0.5147 120,200 -0.00(-0.41%)
Nov 25, 2020 0.4600 0.5180 0.4600 0.5168 139,700 +0.05(+10.14%)
Nov 24, 2020 0.4533 0.4938 0.4533 0.4692 390,760 -0.02(-3.87%)
Nov 23, 2020 0.4976 0.5100 0.4650 0.4881 173,971 -0.02(-3.59%)
Nov 20, 2020 0.4804 0.5120 0.4675 0.5063 261,600 +0.04(+7.72%)
Nov 19, 2020 0.4400 0.4700 0.4310 0.4700 268,951 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5001 0.4664 0.4700 264,934 -0.03(-6.75%)
Nov 17, 2020 0.5454 0.5500 0.4947 0.5040 420,625 -0.05(-8.36%)
Nov 16, 2020 0.5849 0.5849 0.5463 0.5500 139,878 -0.02(-3.68%)
Nov 13, 2020 0.6290 0.6290 0.5658 0.5710 178,900 +0.00(+0.00%)
Nov 12, 2020 0.5740 0.5920 0.5692 0.5710 186,864 -0.01(-1.57%)
Nov 11, 2020 0.5900 0.6050 0.5600 0.5801 452,966 -0.03(-4.57%)
Nov 10, 2020 0.6115 0.6415 0.5800 0.6079 218,595 -0.02(-3.14%)
Nov 09, 2020 0.5836 0.6419 0.5181 0.6276 880,375 -0.01(-2.23%)
Nov 06, 2020 0.5500 0.6601 0.5347 0.6419 1,210,800 +0.12(+23.16%)
Nov 05, 2020 0.5017 0.5450 0.4877 0.5212 542,805 +0.05(+11.11%)
Nov 04, 2020 0.4751 0.4821 0.4500 0.4691 176,955 +0.01(+1.10%)
Nov 03, 2020 0.4850 0.4850 0.4366 0.4640 644,143 +0.04(+10.06%)
Nov 02, 2020 0.4315 0.4398 0.3890 0.4216 428,317 +0.03(+7.83%)
Oct 30, 2020 0.4000 0.4155 0.3900 0.3910 239,300 -0.01(-2.25%)
Oct 29, 2020 0.3800 0.4150 0.3800 0.4000 282,597 -0.00(-0.32%)
Oct 28, 2020 0.4220 0.4220 0.3700 0.4013 515,566 -0.03(-6.19%)
Oct 27, 2020 0.4150 0.4525 0.4000 0.4278 180,130 +0.01(+2.00%)
Oct 26, 2020 0.4270 0.4453 0.4163 0.4194 288,790 -0.02(-4.68%)
Oct 23, 2020 0.4260 0.4597 0.4260 0.4400 50,000 -0.02(-4.20%)
Oct 22, 2020 0.4400 0.4671 0.4240 0.4593 233,749 +0.01(+3.28%)
Oct 21, 2020 0.4290 0.4735 0.4290 0.4447 194,538 -0.01(-2.33%)
Oct 20, 2020 0.4250 0.4691 0.4250 0.4553 119,008 +0.00(+0.66%)
Oct 19, 2020 0.4870 0.4950 0.4306 0.4523 792,627 -0.04(-7.30%)
Oct 16, 2020 0.5000 0.5160 0.4755 0.4879 112,700 -0.01(-1.27%)
Oct 15, 2020 0.4666 0.5081 0.4666 0.4942 271,196 -0.00(-0.36%)
Oct 14, 2020 0.5099 0.5200 0.4930 0.4960 162,265 +0.00(+0.16%)
Oct 13, 2020 0.5153 0.5300 0.4860 0.4952 335,859 -0.03(-6.11%)
Oct 12, 2020 0.5300 0.5641 0.5200 0.5274 279,631 +0.04(+7.63%)
Oct 09, 2020 0.4604 0.5064 0.4570 0.4900 412,400 +0.04(+9.25%)
Oct 08, 2020 0.4330 0.4485 0.4231 0.4485 90,319 +0.02(+4.59%)
Oct 07, 2020 0.4250 0.4416 0.4000 0.4288 118,069 +0.01(+1.35%)
Oct 06, 2020 0.4635 0.4635 0.4122 0.4231 178,565 -0.02(-3.82%)
Oct 05, 2020 0.4565 0.4581 0.4250 0.4399 252,979 +0.01(+2.30%)
Oct 02, 2020 0.4225 0.4582 0.4107 0.4300 309,600 -0.02(-4.83%)
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.