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 (%)
Feb 28, 2017 0.8000 0.8200 0.8000 0.8100 396,548 +0.01(+1.25%)
Feb 27, 2017 0.8300 0.8300 0.8000 0.8000 119,675 -0.01(-1.23%)
Feb 24, 2017 0.8200 0.8300 0.8100 0.8100 165,442 +0.00(+0.00%)
Feb 23, 2017 0.8200 0.8300 0.8100 0.8100 141,225 -0.02(-2.41%)
Feb 22, 2017 0.8300 0.8400 0.8100 0.8300 85,782 -0.02(-2.35%)
Feb 21, 2017 0.8500 0.8500 0.8200 0.8500 225,766 +0.03(+3.66%)
Feb 17, 2017 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Feb 16, 2017 0.8300 0.8500 0.8200 0.8400 130,770 +0.00(+0.00%)
Feb 15, 2017 0.8500 0.8600 0.8100 0.8400 220,553 -0.01(-1.18%)
Feb 14, 2017 0.8500 0.8500 0.8100 0.8500 758,292 +0.01(+1.19%)
Feb 13, 2017 0.8400 0.8500 0.8200 0.8400 154,295 +0.02(+2.44%)
Feb 10, 2017 0.8500 0.8500 0.8200 0.8200 216,450 +0.02(+2.50%)
Feb 09, 2017 0.8600 0.8600 0.8000 0.8000 180,654 -0.06(-6.98%)
Feb 08, 2017 0.8600 0.8600 0.8400 0.8600 197,575 +0.02(+2.38%)
Feb 07, 2017 0.8700 0.8700 0.8400 0.8400 194,783 -0.02(-2.33%)
Feb 06, 2017 0.8600 0.8900 0.8500 0.8600 173,071 +0.01(+1.18%)
Feb 03, 2017 0.8900 0.8900 0.8500 0.8500 174,266 -0.02(-2.30%)
Feb 02, 2017 0.8800 0.9200 0.8700 0.8700 258,051 +0.00(+0.00%)
Feb 01, 2017 0.8800 0.8800 0.8300 0.8700 130,493 +0.00(+0.00%)
Jan 31, 2017 0.8500 0.8700 0.8300 0.8700 300,540 +0.03(+3.57%)
Jan 30, 2017 0.8500 0.8600 0.8200 0.8400 236,647 -0.01(-1.18%)
Jan 27, 2017 0.8400 0.8700 0.8200 0.8500 301,586 +0.02(+2.41%)
Jan 26, 2017 0.8500 0.8600 0.8200 0.8300 324,781 -0.02(-2.35%)
Jan 25, 2017 0.9000 0.9100 0.8500 0.8500 506,777 -0.07(-7.61%)
Jan 24, 2017 0.9500 0.9600 0.9100 0.9200 282,760 -0.03(-3.16%)
Jan 23, 2017 0.9800 0.9800 0.9400 0.9500 429,960 -0.03(-3.06%)
Jan 20, 2017 1.010 1.010 0.9800 0.9800 150,415 -0.02(-2.00%)
Jan 19, 2017 1.010 1.020 0.9800 1.000 321,387 -0.01(-0.99%)
Jan 18, 2017 1.020 1.030 0.9900 1.010 391,128 -0.01(-0.98%)
Jan 17, 2017 1.070 1.070 1.010 1.020 1,372,898 +0.03(+3.03%)
Jan 16, 2017 1.020 1.020 0.9500 0.9900 262,260 -0.01(-1.00%)
Jan 13, 2017 1.000 1.000 0.9800 1.000 145,604 +0.00(+0.00%)
Jan 12, 2017 1.010 1.010 0.9900 1.000 304,957 +0.00(+0.00%)
Jan 11, 2017 0.9800 1.020 0.9800 1.000 225,454 +0.01(+1.01%)
Jan 10, 2017 1.020 1.040 0.9900 0.9900 317,507 -0.03(-2.94%)
Jan 09, 2017 1.100 1.100 1.020 1.020 514,824 -0.06(-5.56%)
Jan 06, 2017 1.080 1.090 1.060 1.080 260,588 +0.02(+1.89%)
Jan 05, 2017 1.090 1.110 1.060 1.060 740,711 +0.00(+0.00%)
Jan 04, 2017 1.050 1.090 1.020 1.060 952,596 +0.05(+4.95%)
Jan 03, 2017 0.9400 1.030 0.9400 1.010 2,187,590 +0.13(+14.77%)
Dec 30, 2016 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Dec 29, 2016 0.9000 0.9300 0.8800 0.9000 372,965 +0.02(+2.27%)
Dec 28, 2016 0.8700 0.9100 0.8600 0.8800 245,604 +0.03(+3.53%)
Dec 23, 2016 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
Dec 22, 2016 0.8300 0.8300 0.7700 0.8100 128,643 -0.03(-3.57%)
Dec 21, 2016 0.8400 0.8400 0.8100 0.8400 79,539 +0.00(+0.00%)
Dec 20, 2016 0.8400 0.8400 0.8000 0.8400 106,144 +0.00(+0.00%)
Dec 19, 2016 0.8400 0.8800 0.8000 0.8400 105,966 -0.01(-1.18%)
Dec 16, 2016 0.7800 0.8700 0.7800 0.8500 82,366 +0.06(+7.59%)
Dec 15, 2016 0.8200 0.8500 0.7900 0.7900 127,850 -0.09(-10.23%)
Dec 14, 2016 0.8200 0.9000 0.8200 0.8800 78,352 +0.03(+3.53%)
Dec 13, 2016 0.8500 0.8500 0.8300 0.8500 76,044 +0.00(+0.00%)
Dec 12, 2016 0.9000 0.9000 0.8500 0.8500 114,081 -0.03(-3.41%)
Dec 09, 2016 0.9000 0.9100 0.8700 0.8800 80,790 -0.02(-2.22%)
Dec 08, 2016 0.8900 0.9300 0.8800 0.9000 162,805 -0.02(-2.17%)
Dec 07, 2016 0.9000 0.9400 0.8900 0.9200 220,670 +0.00(+0.00%)
Dec 06, 2016 0.9300 0.9500 0.8700 0.9200 157,146 -0.04(-4.17%)
Dec 05, 2016 0.9800 1.000 0.9300 0.9600 240,650 +0.00(+0.00%)
Dec 02, 2016 0.8800 1.030 0.8700 0.9600 376,036 +0.11(+12.94%)
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.