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

Silver One Resources Inc (TSV: SVE )

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.2700 0.2850 0.2650 0.2700 109,500 +0.01(+1.89%)
Sep 18, 2024 0.2650 0.2700 0.2550 0.2650 36,100 -0.01(-3.64%)
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.