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 (%)
May 31, 2018 0.1800 0.1852 0.1720 0.1736 97,275 -0.03(-13.20%)
May 30, 2018 0.1771 0.2020 0.1743 0.2000 42,886 +0.01(+8.05%)
May 29, 2018 0.1880 0.1979 0.1785 0.1851 44,426 -0.01(-4.88%)
May 25, 2018 0.1946 0.1946 0.1946 0 -0.00(-2.16%)
May 24, 2018 0.1865 0.2097 0.1865 0.1989 93,044 -0.00(-0.55%)
May 23, 2018 0.2079 0.2079 0.1921 0.2000 3,692 -0.01(-3.38%)
May 22, 2018 0.1940 0.2070 0.1870 0.2070 25,582 +0.01(+7.81%)
May 21, 2018 0.1849 0.2100 0.1800 0.1920 38,674 -0.00(-2.09%)
May 18, 2018 0.1881 0.2055 0.1850 0.1961 56,722 -0.01(-5.59%)
May 17, 2018 0.2048 0.2090 0.1870 0.2077 162,086 -0.01(-5.11%)
May 16, 2018 0.2000 0.2100 0.2000 0.2189 76,000 +0.02(+9.45%)
May 15, 2018 0.2010 0.2085 0.1964 0.2000 52,742 -0.01(-4.31%)
May 14, 2018 0.2370 0.2370 0.2010 0.2090 29,320 -0.01(-4.13%)
May 11, 2018 0.2000 0.2210 0.2000 0.2180 65,400 +0.01(+2.40%)
May 10, 2018 0.2039 0.2145 0.2039 0.2129 59,786 +0.00(+0.42%)
May 09, 2018 0.2510 0.2510 0.2120 0.2120 32,175 -0.01(-5.53%)
May 08, 2018 0.2258 0.2276 0.2200 0.2244 5,800 +0.00(+0.90%)
May 07, 2018 0.2200 0.2359 0.2120 0.2224 53,852 -0.01(-5.52%)
May 04, 2018 0.2461 0.2461 0.2240 0.2354 56,803 -0.01(-3.72%)
May 03, 2018 0.2399 0.2445 0.2240 0.2445 130,906 +0.01(+5.03%)
May 02, 2018 0.2214 0.2328 0.2070 0.2328 25,280 +0.02(+10.02%)
May 01, 2018 0.2200 0.2288 0.2116 0.2116 18,370 -0.00(-1.63%)
Apr 30, 2018 0.2159 0.2200 0.2100 0.2151 46,659 -0.00(-1.19%)
Apr 27, 2018 0.2356 0.2356 0.2170 0.2177 122,877 -0.02(-7.40%)
Apr 26, 2018 0.2240 0.2387 0.2223 0.2351 17,867 +0.01(+5.10%)
Apr 25, 2018 0.2500 0.2500 0.2231 0.2237 83,625 -0.02(-6.32%)
Apr 24, 2018 0.2400 0.2400 0.2320 0.2388 9,919 -0.00(-1.57%)
Apr 23, 2018 0.2439 0.2439 0.2361 0.2426 145,163 +0.00(+0.54%)
Apr 20, 2018 0.2470 0.2493 0.2375 0.2413 149,792 -0.01(-2.43%)
Apr 19, 2018 0.2418 0.2479 0.2370 0.2473 114,749 +0.01(+3.31%)
Apr 18, 2018 0.2322 0.2452 0.2300 0.2394 109,309 -0.00(-0.71%)
Apr 17, 2018 0.2493 0.2524 0.2366 0.2411 42,468 -0.00(-1.63%)
Apr 16, 2018 0.2290 0.2569 0.2290 0.2451 35,230 +0.02(+7.26%)
Apr 13, 2018 0.2400 0.2448 0.2272 0.2285 111,098 -0.02(-7.71%)
Apr 12, 2018 0.2600 0.2600 0.2451 0.2476 182,235 -0.02(-6.07%)
Apr 11, 2018 0.2420 0.2636 0.2360 0.2636 172,920 +0.02(+8.21%)
Apr 10, 2018 0.2598 0.2598 0.2389 0.2436 14,140 -0.01(-5.51%)
Apr 09, 2018 0.2369 0.2706 0.2251 0.2578 175,787 +0.01(+4.04%)
Apr 06, 2018 0.2536 0.2620 0.2400 0.2478 89,475 -0.01(-5.17%)
Apr 05, 2018 0.2617 0.2650 0.2480 0.2613 30,475 +0.00(+0.50%)
Apr 04, 2018 0.2628 0.2657 0.2501 0.2600 23,640 -0.00(-1.14%)
Apr 03, 2018 0.2527 0.2700 0.2520 0.2630 9,108 -0.01(-5.23%)
Apr 02, 2018 0.2743 0.2810 0.2743 0.2775 94,193 +0.01(+4.05%)
Mar 29, 2018 0.2667 0.2667 0.2667 0 -0.00(-1.73%)
Mar 28, 2018 0.2696 0.2735 0.2581 0.2714 10,154 +0.01(+1.95%)
Mar 27, 2018 0.2741 0.2749 0.2608 0.2662 12,683 +0.00(+0.23%)
Mar 26, 2018 0.2659 0.2700 0.2592 0.2656 90,591 +0.01(+2.79%)
Mar 23, 2018 0.2629 0.2629 0.2502 0.2584 33,950 -0.00(-0.62%)
Mar 22, 2018 0.2500 0.2600 0.2500 0.2600 40,250 -0.00(-0.57%)
Mar 21, 2018 0.2500 0.2650 0.2500 0.2615 43,750 -0.00(-0.11%)
Mar 20, 2018 0.2550 0.2618 0.2414 0.2618 79,143 +0.01(+2.67%)
Mar 19, 2018 0.2500 0.2710 0.2500 0.2550 27,427 +0.01(+2.00%)
Mar 16, 2018 0.2510 0.2693 0.2500 0.2500 25,968 -0.01(-5.12%)
Mar 15, 2018 0.2599 0.2635 0.2500 0.2635 55,377 +0.00(+1.35%)
Mar 14, 2018 0.2600 0.2600 0.2600 0.2600 24,000 -0.00(-0.67%)
Mar 13, 2018 0.2665 0.2698 0.2600 0.2617 38,891 +0.00(+0.67%)
Mar 12, 2018 0.2787 0.2787 0.2596 0.2600 73,346 +0.00(+0.00%)
Mar 09, 2018 0.2573 0.2600 0.2573 0.2600 18,925 +0.00(+0.89%)
Mar 08, 2018 0.2619 0.2649 0.2536 0.2577 6,680 +0.00(+0.55%)
Mar 07, 2018 0.2766 0.2766 0.2563 0.2563 3,800 -0.01(-2.73%)
Mar 06, 2018 0.2582 0.2769 0.2520 0.2635 81,789 -0.01(-4.49%)
Mar 05, 2018 0.2700 0.2759 0.2571 0.2759 12,645 +0.00(+0.99%)
Mar 02, 2018 0.2675 0.2754 0.2675 0.2732 62,100 -0.01(-3.46%)
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.