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

Silver One Resources Inc (TSV: SVE )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 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 30, 2020 0.5300 0.5500 0.5100 0.5200 702,529 +0.00(+0.00%)
Oct 29, 2020 0.5000 0.5500 0.5000 0.5200 394,382 -0.03(-5.45%)
Oct 28, 2020 0.5300 0.5500 0.5000 0.5500 491,185 +0.01(+1.85%)
Oct 27, 2020 0.5700 0.5700 0.5400 0.5400 197,432 -0.01(-1.82%)
Oct 26, 2020 0.5800 0.5900 0.5500 0.5500 300,173 -0.04(-6.78%)
Oct 23, 2020 0.5900 0.6000 0.5800 0.5900 107,445 -0.02(-3.28%)
Oct 22, 2020 0.5800 0.6100 0.5600 0.6100 367,953 +0.03(+5.17%)
Oct 21, 2020 0.5900 0.6000 0.5700 0.5800 479,450 -0.02(-3.33%)
Oct 20, 2020 0.5800 0.6200 0.5800 0.6000 238,846 +0.01(+1.69%)
Oct 19, 2020 0.6500 0.6500 0.5800 0.5900 513,445 -0.06(-9.23%)
Oct 16, 2020 0.6500 0.6700 0.6400 0.6500 270,168 -0.02(-2.99%)
Oct 15, 2020 0.6300 0.6700 0.6300 0.6700 227,844 +0.02(+3.08%)
Oct 14, 2020 0.6700 0.6800 0.6400 0.6500 297,390 -0.01(-1.52%)
Oct 13, 2020 0.6500 0.7000 0.6400 0.6600 447,368 +0.01(+1.54%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Oct 08, 2020 0.5700 0.5900 0.5700 0.5900 150,895 +0.02(+3.51%)
Oct 07, 2020 0.5600 0.5800 0.5600 0.5700 80,531 -0.01(-1.72%)
Oct 06, 2020 0.5800 0.6100 0.5500 0.5800 475,661 +0.00(+0.00%)
Oct 05, 2020 0.5900 0.6100 0.5600 0.5800 497,658 +0.01(+1.75%)
Oct 02, 2020 0.5900 0.6000 0.5500 0.5700 590,718 -0.03(-5.00%)
Oct 01, 2020 0.6000 0.6400 0.6000 0.6000 367,158 +0.02(+3.45%)
Sep 30, 2020 0.6200 0.6200 0.5800 0.5800 213,812 -0.05(-7.94%)
Sep 29, 2020 0.6700 0.6800 0.6200 0.6300 386,584 -0.05(-7.35%)
Sep 28, 2020 0.6800 0.6800 0.6500 0.6800 183,719 +0.00(+0.00%)
Sep 25, 2020 0.6200 0.7100 0.6200 0.6800 340,041 +0.07(+11.48%)
Sep 24, 2020 0.6100 0.6800 0.5700 0.6100 469,729 +0.00(+0.00%)
Sep 23, 2020 0.6100 0.6400 0.5700 0.6100 1,096,239 -0.04(-6.15%)
Sep 22, 2020 0.7000 0.7100 0.6500 0.6500 402,993 -0.06(-8.45%)
Sep 21, 2020 0.7100 0.7100 0.6600 0.7100 520,372 -0.02(-2.74%)
Sep 18, 2020 0.7400 0.7600 0.7200 0.7300 258,025 -0.01(-1.35%)
Sep 17, 2020 0.7400 0.7500 0.7200 0.7400 126,165 -0.03(-3.90%)
Sep 16, 2020 0.7600 0.7700 0.7500 0.7700 186,320 -0.01(-1.28%)
Sep 15, 2020 0.7600 0.7800 0.7400 0.7800 255,616 +0.03(+4.00%)
Sep 14, 2020 0.7500 0.7600 0.7300 0.7500 189,456 +0.01(+1.35%)
Sep 11, 2020 0.7700 0.7700 0.7300 0.7400 218,360 -0.02(-2.63%)
Sep 10, 2020 0.8000 0.8100 0.7600 0.7600 199,050 -0.03(-3.80%)
Sep 09, 2020 0.7700 0.7900 0.7600 0.7900 216,033 +0.03(+3.95%)
Sep 08, 2020 0.7200 0.7900 0.7100 0.7600 293,864 +0.01(+1.33%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 03, 2020 0.8000 0.8000 0.7300 0.7600 348,697 -0.02(-2.56%)
Sep 02, 2020 0.7900 0.8200 0.7800 0.7800 179,309 -0.01(-1.27%)
Sep 01, 2020 0.8300 0.8300 0.7800 0.7900 268,460 -0.02(-2.47%)
Aug 31, 2020 0.8000 0.8500 0.7900 0.8100 313,751 +0.01(+1.25%)
Aug 28, 2020 0.7800 0.8100 0.7600 0.8000 508,718 +0.05(+6.67%)
Aug 27, 2020 0.7500 0.7800 0.7400 0.7500 254,291 +0.00(+0.00%)
Aug 26, 2020 0.7100 0.7800 0.7100 0.7500 809,318 +0.03(+4.17%)
Aug 25, 2020 0.7300 0.7300 0.6900 0.7200 387,198 -0.02(-2.70%)
Aug 24, 2020 0.7500 0.7600 0.7200 0.7400 213,635 -0.02(-2.63%)
Aug 21, 2020 0.7900 0.7900 0.7400 0.7600 448,810 -0.02(-2.56%)
Aug 20, 2020 0.8000 0.8000 0.7700 0.7800 145,956 -0.02(-2.50%)
Aug 19, 2020 0.7900 0.8100 0.7700 0.8000 451,540 +0.01(+1.27%)
Aug 18, 2020 0.8500 0.8500 0.7900 0.7900 377,678 -0.03(-3.66%)
Aug 17, 2020 0.7800 0.8400 0.7700 0.8200 937,992 +0.07(+9.33%)
Aug 14, 2020 0.8000 0.8000 0.7200 0.7500 576,060 -0.06(-7.41%)
Aug 13, 2020 0.7800 0.8100 0.7700 0.8100 428,931 +0.04(+5.19%)
Aug 12, 2020 0.7800 0.7800 0.7500 0.7700 430,046 +0.04(+5.48%)
Aug 11, 2020 0.7700 0.7800 0.7300 0.7300 801,293 -0.12(-14.12%)
Aug 10, 2020 0.8400 0.8500 0.7900 0.8500 854,353 +0.00(+0.00%)
Aug 07, 2020 0.8100 0.8500 0.7400 0.8500 903,149 +0.04(+4.94%)
Aug 06, 2020 0.8300 0.8400 0.7800 0.8100 623,349 +0.02(+2.53%)
Aug 05, 2020 0.8600 0.8600 0.7600 0.7900 1,542,839 -0.01(-1.25%)
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.