Silver One Resources Inc (TSV: SVE )

0.2650 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 0.2900 0.2900 0.2750 0.2750 29,485 -0.01(-1.79%)
Sep 16, 2024 0.2650 0.2800 0.2550 0.2800 15,221 -0.01(-5.08%)
Sep 13, 2024 0.3100 0.3100 0.2950 0.2950 112,611 -0.01(-3.28%)
Sep 12, 2024 0.2700 0.3050 0.2700 0.3050 142,670 +0.04(+15.09%)
Sep 11, 2024 0.2550 0.2700 0.2550 0.2650 42,702 +0.02(+8.16%)
Sep 10, 2024 0.2450 0.2450 0.2450 0.2450 4,603 +0.00(+0.00%)
Sep 09, 2024 0.2500 0.2600 0.2450 0.2450 160,993 -0.01(-3.92%)
Sep 06, 2024 0.2550 0.2550 0.2550 0.2550 36,000 -0.01(-1.92%)
Sep 05, 2024 0.2700 0.2700 0.2600 0.2600 28,807 -0.01(-3.70%)
Sep 04, 2024 0.2650 0.2700 0.2600 0.2700 23,000 +0.00(+0.00%)
Sep 03, 2024 0.2650 0.2700 0.2550 0.2700 122,000 -0.01(-1.82%)
Aug 30, 2024 0.2750 0 +0.01(+1.85%)
Aug 29, 2024 0.2600 0.2700 0.2600 0.2700 38,300 +0.01(+2.66%)
Aug 28, 2024 0.2550 0.2630 0.2550 0.2630 62,500 +0.01(+3.14%)
Aug 27, 2024 0.2500 0.2600 0.2450 0.2550 221,000 +0.01(+2.00%)
Aug 26, 2024 0.2500 0.2600 0.2500 0.2500 136,050 -0.01(-3.85%)
Aug 23, 2024 0.2600 0.2680 0.2600 0.2600 32,000 -0.00(-1.14%)
Aug 22, 2024 0.2850 0.2850 0.2630 0.2630 83,500 +0.00(+1.15%)
Aug 21, 2024 0.2800 0.2800 0.2600 0.2600 20,000 -0.01(-3.70%)
Aug 20, 2024 0.2700 0.2750 0.2600 0.2700 35,741 +0.01(+1.89%)
Aug 19, 2024 0.2400 0.2650 0.2400 0.2650 75,530 +0.03(+10.42%)
Aug 16, 2024 0.2250 0.2400 0.2200 0.2400 53,554 +0.01(+6.67%)
Aug 15, 2024 0.2100 0.2250 0.2100 0.2250 58,076 +0.02(+12.50%)
Aug 14, 2024 0.2150 0.2150 0.1850 0.2000 102,305 -0.01(-4.76%)
Aug 13, 2024 0.2150 0.2150 0.2100 0.2100 30,057 -0.01(-4.55%)
Aug 12, 2024 0.2200 0.2250 0.2200 0.2200 90,496 -0.01(-2.22%)
Aug 09, 2024 0.2250 0.2250 0.2250 0.2250 800 +0.00(+0.00%)
Aug 08, 2024 0.1850 0.2250 0.1850 0.2250 345,362 +0.03(+15.38%)
Aug 07, 2024 0.2250 0.2250 0.1950 0.1950 55,730 -0.04(-15.22%)
Aug 06, 2024 0.2300 0.2300 0.2180 0.2300 89,241 +0.00(+0.00%)
Aug 02, 2024 0.2300 0 -0.00(-2.13%)
Aug 01, 2024 0.2500 0.2600 0.2350 0.2350 79,380 -0.02(-6.00%)
Jul 31, 2024 0.2450 0.2500 0.2400 0.2500 23,043 +0.02(+6.38%)
Jul 30, 2024 0.2300 0.2400 0.2300 0.2350 15,095 -0.01(-2.08%)
Jul 29, 2024 0.2350 0.2400 0.2300 0.2400 25,045 +0.01(+2.13%)
Jul 26, 2024 0.2350 0.2450 0.2350 0.2350 6,234 +0.00(+2.17%)
Jul 25, 2024 0.2400 0.2400 0.2300 0.2300 39,988 -0.01(-4.17%)
Jul 24, 2024 0.2500 0.2550 0.2400 0.2400 26,600 -0.01(-2.04%)
Jul 23, 2024 0.2500 0.2500 0.2400 0.2450 43,924 -0.01(-2.00%)
Jul 22, 2024 0.2500 0.2550 0.2500 0.2500 77,702 +0.01(+4.17%)
Jul 19, 2024 0.2450 0.2550 0.2400 0.2400 54,324 -0.01(-4.00%)
Jul 18, 2024 0.2500 0.2500 0.2450 0.2500 33,675 -0.01(-1.96%)
Jul 17, 2024 0.2750 0.2750 0.2500 0.2550 196,526 -0.02(-7.27%)
Jul 16, 2024 0.2800 0.2900 0.2750 0.2750 134,213 +0.00(+0.00%)
Jul 15, 2024 0.2750 0.2850 0.2700 0.2750 79,501 -0.02(-8.33%)
Jul 12, 2024 0.2900 0.3000 0.2900 0.3000 23,741 -0.01(-3.23%)
Jul 11, 2024 0.2700 0.3150 0.2700 0.3100 55,907 +0.01(+3.33%)
Jul 10, 2024 0.2700 0.3000 0.2700 0.3000 21,681 +0.03(+11.11%)
Jul 09, 2024 0.2700 0.2800 0.2700 0.2700 6,700 -0.01(-3.57%)
Jul 08, 2024 0.2650 0.2800 0.2650 0.2800 20,528 +0.01(+1.82%)
Jul 05, 2024 0.2600 0.2750 0.2600 0.2750 132,451 +0.01(+1.85%)
Jul 03, 2024 0.2700 0 +0.03(+12.50%)
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.