Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver One Resources Inc (TSV: SVE )

0.2700 +0.0100 (+3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 0.4350 0.4450 0.4150 0.4150 122,830 -0.02(-3.49%)
Oct 30, 2017 0.4200 0.4350 0.4150 0.4300 130,381 +0.01(+2.38%)
Oct 27, 2017 0.4400 0.4400 0.4200 0.4200 108,765 -0.01(-2.33%)
Oct 26, 2017 0.4400 0.4400 0.4250 0.4300 171,104 +0.00(+0.00%)
Oct 25, 2017 0.4350 0.4400 0.4250 0.4300 199,558 +0.01(+1.18%)
Oct 24, 2017 0.4600 0.4600 0.4250 0.4250 146,811 -0.04(-7.61%)
Oct 23, 2017 0.4900 0.4950 0.4550 0.4600 375,083 -0.02(-4.17%)
Oct 20, 2017 0.4650 0.4800 0.4600 0.4800 281,955 +0.01(+3.23%)
Oct 19, 2017 0.4200 0.4800 0.4200 0.4650 692,599 +0.05(+10.71%)
Oct 18, 2017 0.4000 0.4300 0.3950 0.4200 203,340 -0.01(-1.18%)
Oct 17, 2017 0.4100 0.4250 0.4050 0.4250 250,387 +0.00(+0.00%)
Oct 16, 2017 0.4250 0.4300 0.4150 0.4250 174,822 -0.02(-3.41%)
Oct 13, 2017 0.4250 0.4400 0.4200 0.4400 463,229 -0.02(-4.35%)
Oct 12, 2017 0.4500 0.4800 0.4300 0.4600 680,390 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.4650 0.3850 0.4600 130,285 +0.05(+12.20%)
Oct 10, 2017 0.3950 0.4150 0.3800 0.4100 180,391 +0.00(+1.23%)
Oct 06, 2017 0.3850 0.4050 0.3800 0.4050 84,625 +0.02(+3.85%)
Oct 05, 2017 0.4050 0.4050 0.3900 0.3900 69,890 -0.02(-3.70%)
Oct 04, 2017 0.4000 0.4100 0.3950 0.4050 142,847 +0.01(+1.25%)
Oct 03, 2017 0.4000 0.4000 0.3900 0.4000 104,800 +0.02(+5.26%)
Oct 02, 2017 0.3950 0.3950 0.3800 0.3800 71,302 -0.03(-6.17%)
Sep 29, 2017 0.3850 0.4050 0.3800 0.4050 56,167 +0.01(+2.53%)
Sep 28, 2017 0.3900 0.3950 0.3800 0.3950 25,251 +0.01(+2.60%)
Sep 27, 2017 0.4000 0.4000 0.3800 0.3850 152,000 -0.01(-1.28%)
Sep 26, 2017 0.3800 0.4000 0.3800 0.3900 322,600 -0.01(-2.50%)
Sep 25, 2017 0.3850 0.4100 0.3800 0.4000 172,800 +0.00(+0.00%)
Sep 22, 2017 0.4000 0.4000 0.3800 0.4000 156,400 +0.01(+2.56%)
Sep 21, 2017 0.3750 0.4150 0.3750 0.3900 120,184 +0.00(+0.00%)
Sep 20, 2017 0.3900 0.3950 0.3900 0.3900 46,350 -0.01(-2.50%)
Sep 19, 2017 0.4050 0.4100 0.3850 0.4000 140,470 -0.01(-2.44%)
Sep 18, 2017 0.4100 0.4200 0.4050 0.4100 112,885 +0.00(+0.00%)
Sep 15, 2017 0.4400 0.4400 0.3950 0.4100 358,412 +0.00(+0.00%)
Sep 14, 2017 0.4100 0.4100 0.3900 0.4100 237,800 -0.01(-1.20%)
Sep 13, 2017 0.4200 0.4200 0.4100 0.4150 58,300 +0.01(+1.22%)
Sep 12, 2017 0.4150 0.4300 0.4100 0.4100 64,291 -0.01(-2.38%)
Sep 11, 2017 0.4500 0.4500 0.4200 0.4200 220,075 -0.06(-12.50%)
Sep 08, 2017 0.4800 0.4800 0.4600 0.4800 133,775 +0.01(+2.13%)
Sep 07, 2017 0.4350 0.4750 0.4300 0.4700 215,150 +0.04(+9.30%)
Sep 06, 2017 0.4300 0.4350 0.4200 0.4300 164,286 +0.01(+2.38%)
Sep 05, 2017 0.4300 0.4450 0.4200 0.4200 156,202 -0.01(-1.18%)
Sep 01, 2017 0.4300 0.4350 0.4250 0.4250 158,600 -0.01(-2.30%)
Aug 31, 2017 0.4350 0.4350 0.4250 0.4350 85,233 +0.01(+1.16%)
Aug 30, 2017 0.4500 0.4500 0.4250 0.4300 137,882 +0.01(+2.38%)
Aug 29, 2017 0.4300 0.4400 0.4200 0.4200 223,000 +0.00(+0.00%)
Aug 28, 2017 0.4000 0.4200 0.4000 0.4200 77,469 +0.02(+5.00%)
Aug 25, 2017 0.4050 0.4150 0.4000 0.4000 129,000 +0.00(+0.00%)
Aug 24, 2017 0.4100 0.4200 0.4000 0.4000 106,158 -0.01(-2.44%)
Aug 23, 2017 0.4100 0.4150 0.4100 0.4100 41,700 +0.01(+2.50%)
Aug 22, 2017 0.4200 0.4200 0.4000 0.4000 173,145 -0.02(-4.76%)
Aug 21, 2017 0.4300 0.4300 0.4150 0.4200 19,050 -0.01(-2.33%)
Aug 18, 2017 0.4200 0.4300 0.4150 0.4300 109,800 +0.01(+2.38%)
Aug 17, 2017 0.4250 0.4250 0.4100 0.4200 36,553 +0.01(+1.20%)
Aug 16, 2017 0.4200 0.4250 0.4100 0.4150 77,854 -0.01(-1.19%)
Aug 15, 2017 0.4050 0.4200 0.4000 0.4200 148,481 +0.01(+2.44%)
Aug 14, 2017 0.4250 0.4250 0.4050 0.4100 136,500 +0.01(+2.50%)
Aug 11, 2017 0.4200 0.4300 0.4000 0.4000 98,025 -0.02(-4.76%)
Aug 10, 2017 0.4100 0.4200 0.4100 0.4200 83,720 +0.01(+2.44%)
Aug 09, 2017 0.3900 0.4100 0.3900 0.4100 67,393 +0.00(+1.23%)
Aug 08, 2017 0.4100 0.4100 0.4000 0.4050 73,100 -0.00(-1.22%)
Aug 04, 2017 0.4300 0.4350 0.4050 0.4100 32,488 -0.02(-3.53%)
Aug 03, 2017 0.4250 0.4350 0.4200 0.4250 128,250 +0.00(+0.00%)
Aug 02, 2017 0.4700 0.4700 0.4200 0.4250 183,776 -0.04(-7.61%)
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.