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

Silver One Resources Inc (OP: SLVRF )

0.2440 +0.0241 (+10.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.2219 0.2283 0.2165 0.2235 74,105 +0.00(+0.09%)
Aug 30, 2023 0.2239 0.2298 0.2165 0.2233 121,051 +0.00(+0.13%)
Aug 29, 2023 0.2150 0.2230 0.2150 0.2230 63,454 +0.00(+1.13%)
Aug 28, 2023 0.2062 0.2206 0.2062 0.2205 81,594 +0.00(+0.68%)
Aug 25, 2023 0.2309 0.2309 0.2100 0.2190 31,928 -0.00(-1.17%)
Aug 24, 2023 0.2211 0.2292 0.2169 0.2216 65,005 -0.00(-0.98%)
Aug 23, 2023 0.2060 0.2238 0.2010 0.2238 195,901 +0.02(+7.39%)
Aug 22, 2023 0.2100 0.2160 0.2014 0.2084 85,608 -0.01(-3.56%)
Aug 21, 2023 0.2144 0.2307 0.2100 0.2161 67,879 +0.00(+1.36%)
Aug 18, 2023 0.2064 0.2206 0.2051 0.2132 144,339 +0.00(+1.72%)
Aug 17, 2023 0.2071 0.2158 0.2025 0.2096 104,361 -0.01(-3.23%)
Aug 16, 2023 0.2199 0.2201 0.2016 0.2166 188,748 -0.00(-1.99%)
Aug 15, 2023 0.2250 0.2311 0.2187 0.2210 254,855 -0.01(-3.03%)
Aug 14, 2023 0.2380 0.2400 0.2230 0.2279 126,494 -0.01(-3.02%)
Aug 11, 2023 0.2430 0.2499 0.2350 0.2350 82,710 -0.01(-5.13%)
Aug 10, 2023 0.2561 0.2561 0.2330 0.2477 106,476 +0.01(+3.04%)
Aug 09, 2023 0.2415 0.2521 0.2302 0.2404 114,690 -0.01(-2.28%)
Aug 08, 2023 0.2450 0.2500 0.2378 0.2460 168,689 -0.01(-4.73%)
Aug 07, 2023 0.2200 0.2665 0.2200 0.2582 210,227 +0.01(+4.24%)
Aug 04, 2023 0.2844 0.2844 0.2472 0.2477 389,046 -0.01(-3.99%)
Aug 03, 2023 0.2617 0.2658 0.2569 0.2580 35,535 -0.00(-0.73%)
Aug 02, 2023 0.2980 0.2998 0.2586 0.2599 260,110 -0.02(-8.03%)
Aug 01, 2023 0.3000 0.3000 0.2756 0.2826 85,547 -0.02(-6.95%)
Jul 31, 2023 0.2875 0.3037 0.2686 0.3037 157,449 +0.04(+13.24%)
Jul 28, 2023 0.2872 0.2900 0.2607 0.2682 195,951 +0.00(+0.00%)
Jul 27, 2023 0.2997 0.2997 0.2682 0.2682 156,315 -0.02(-8.15%)
Jul 26, 2023 0.2650 0.3031 0.2650 0.2920 271,846 +0.02(+6.03%)
Jul 25, 2023 0.2750 0.2950 0.2666 0.2754 182,253 -0.01(-1.78%)
Jul 24, 2023 0.2844 0.2890 0.2740 0.2804 76,219 +0.00(+0.18%)
Jul 21, 2023 0.2840 0.2873 0.2799 0.2799 42,565 -0.01(-1.86%)
Jul 20, 2023 0.3130 0.3130 0.2779 0.2852 74,065 -0.01(-4.93%)
Jul 19, 2023 0.3000 0.3100 0.2961 0.3000 92,937 -0.01(-1.64%)
Jul 18, 2023 0.3025 0.3110 0.2950 0.3050 280,536 +0.01(+3.39%)
Jul 17, 2023 0.2780 0.3038 0.2766 0.2950 157,987 +0.00(+1.34%)
Jul 14, 2023 0.2950 0.3083 0.2751 0.2911 306,388 +0.00(+0.45%)
Jul 13, 2023 0.2500 0.2908 0.2468 0.2898 318,906 +0.05(+20.90%)
Jul 12, 2023 0.2472 0.2580 0.2299 0.2397 190,507 +0.01(+3.23%)
Jul 11, 2023 0.2200 0.2520 0.2200 0.2322 77,258 +0.00(+1.44%)
Jul 10, 2023 0.2562 0.2562 0.2259 0.2289 104,770 -0.02(-6.57%)
Jul 07, 2023 0.2315 0.2500 0.2315 0.2450 86,664 +0.01(+6.06%)
Jul 06, 2023 0.2394 0.2399 0.2268 0.2310 57,492 -0.00(-1.91%)
Jul 05, 2023 0.2399 0.2399 0.2185 0.2355 155,643 -0.00(-0.67%)
Jul 03, 2023 0.2348 0.2371 0.2343 0.2371 34,858 +0.01(+2.20%)
Jun 30, 2023 0.2320 0.2320 0.2239 0.2320 72,049 +0.00(+1.89%)
Jun 29, 2023 0.2201 0.2310 0.2015 0.2277 35,031 +0.01(+3.45%)
Jun 28, 2023 0.2300 0.2339 0.2201 0.2201 34,550 -0.01(-3.59%)
Jun 27, 2023 0.2200 0.2401 0.2200 0.2283 33,516 -0.01(-3.18%)
Jun 26, 2023 0.2300 0.2400 0.2274 0.2358 66,620 +0.00(+0.34%)
Jun 23, 2023 0.2400 0.2556 0.2303 0.2350 103,002 -0.00(-0.21%)
Jun 22, 2023 0.2445 0.2445 0.2355 0.2355 62,764 -0.01(-3.68%)
Jun 21, 2023 0.2399 0.2500 0.2300 0.2445 48,096 +0.01(+2.64%)
Jun 20, 2023 0.2419 0.2469 0.2300 0.2382 71,157 -0.00(-1.85%)
Jun 16, 2023 0.2500 0.2500 0.2384 0.2427 23,806 -0.01(-2.96%)
Jun 15, 2023 0.2400 0.2552 0.2350 0.2501 106,158 +0.01(+4.16%)
Jun 14, 2023 0.2523 0.2584 0.2401 0.2401 90,372 -0.01(-5.84%)
Jun 13, 2023 0.2526 0.2550 0.2500 0.2550 65,708 +0.01(+2.00%)
Jun 12, 2023 0.2625 0.2625 0.2393 0.2500 91,449 +0.00(+0.00%)
Jun 09, 2023 0.2589 0.2599 0.2440 0.2500 30,746 -0.01(-3.77%)
Jun 08, 2023 0.2495 0.2624 0.2495 0.2598 55,858 +0.00(+0.70%)
Jun 07, 2023 0.2250 0.2606 0.2250 0.2580 178,996 +0.00(+0.90%)
Jun 06, 2023 0.2605 0.2606 0.2498 0.2557 38,985 -0.00(-0.93%)
Jun 05, 2023 0.2650 0.2757 0.2495 0.2581 132,022 -0.01(-2.60%)
Jun 02, 2023 0.2650 0.2757 0.2600 0.2650 187,131 +0.00(+0.00%)
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.