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

(TSV: SLVR )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2024 0.1950 0.1950 0.1900 0.1900 137,875 -0.01(-2.56%)
Apr 29, 2024 0.2000 0.2000 0.1950 0.1950 121,738 +0.01(+2.63%)
Apr 26, 2024 0.1900 0.2000 0.1900 0.1900 137,950 +0.00(+0.00%)
Apr 25, 2024 0.1900 0.1900 0.1850 0.1900 204,851 +0.01(+5.56%)
Apr 24, 2024 0.1850 0.1850 0.1800 0.1800 27,500 -0.01(-2.70%)
Apr 23, 2024 0.1900 0.1900 0.1850 0.1850 160,600 +0.00(+0.00%)
Apr 22, 2024 0.1950 0.1950 0.1850 0.1850 440,923 -0.02(-11.90%)
Apr 19, 2024 0.2100 0.2100 0.2050 0.2100 145,993 +0.01(+2.44%)
Apr 18, 2024 0.2100 0.2100 0.2000 0.2050 216,542 -0.01(-2.38%)
Apr 17, 2024 0.2000 0.2150 0.2000 0.2100 256,200 +0.01(+7.69%)
Apr 16, 2024 0.1950 0.2000 0.1850 0.1950 437,165 -0.01(-4.88%)
Apr 15, 2024 0.2050 0.2100 0.1950 0.2050 614,345 +0.00(+2.50%)
Apr 12, 2024 0.2150 0.2150 0.1950 0.2000 1,202,330 -0.01(-4.76%)
Apr 11, 2024 0.2100 0.2150 0.2100 0.2100 264,747 -0.01(-2.33%)
Apr 10, 2024 0.2100 0.2150 0.2050 0.2150 429,609 +0.00(+0.00%)
Apr 09, 2024 0.2250 0.2300 0.2150 0.2150 171,510 -0.01(-2.27%)
Apr 08, 2024 0.2300 0.2450 0.2100 0.2200 1,579,687 -0.01(-4.35%)
Apr 05, 2024 0.2250 0.2300 0.2100 0.2300 254,316 +0.02(+6.98%)
Apr 04, 2024 0.2200 0.2200 0.2080 0.2150 1,006,658 +0.01(+4.88%)
Apr 03, 2024 0.1850 0.2100 0.1800 0.2050 1,257,444 +0.03(+17.14%)
Apr 02, 2024 0.1650 0.1750 0.1650 0.1750 1,863,257 +0.01(+9.37%)
Apr 01, 2024 0.1600 0.1600 0.1550 0.1600 448,168 +0.01(+3.23%)
Mar 28, 2024 0.1550 0 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1600 0.1500 0.1550 208,200 +0.00(+0.00%)
Mar 26, 2024 0.1500 0.1550 0.1500 0.1550 177,000 +0.00(+0.00%)
Mar 25, 2024 0.1550 0.1550 0.1500 0.1550 129,215 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1550 0.1550 0.1550 7,674 +0.00(+0.00%)
Mar 21, 2024 0.1550 0.1550 0.1550 0.1550 35,450 +0.00(+0.00%)
Mar 20, 2024 0.1500 0.1550 0.1500 0.1550 28,050 +0.01(+3.33%)
Mar 19, 2024 0.1500 0.1500 0.1500 0.1500 47,616 +0.00(+0.00%)
Mar 18, 2024 0.1550 0.1550 0.1500 0.1500 61,550 -0.01(-3.23%)
Mar 15, 2024 0.1550 0.1550 0.1500 0.1550 130,599 +0.01(+3.33%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1500 73,600 -0.01(-3.23%)
Mar 13, 2024 0.1550 0.1550 0.1550 0.1550 88,500 +0.00(+0.00%)
Mar 12, 2024 0.1600 0.1600 0.1450 0.1550 241,100 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1550 0.1500 0.1550 88,000 +0.00(+0.00%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 942 +0.01(+3.33%)
Mar 07, 2024 0.1650 0.1650 0.1500 0.1500 73,014 -0.01(-6.25%)
Mar 06, 2024 0.1500 0.1600 0.1500 0.1600 70,703 +0.01(+3.23%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1550 134,900 +0.01(+3.33%)
Mar 04, 2024 0.1550 0.1550 0.1450 0.1500 208,036 +0.01(+3.45%)
Mar 01, 2024 0.1500 0.1500 0.1450 0.1450 273,882 +0.00(+0.00%)
Feb 29, 2024 0.1500 0.1500 0.1430 0.1450 65,251 +0.00(+0.00%)
Feb 28, 2024 0.1450 0.1500 0.1400 0.1450 257,000 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1450 0.1400 0.1450 337,750 +0.00(+3.57%)
Feb 26, 2024 0.1450 0.1550 0.1400 0.1400 582,290 -0.00(-3.45%)
Feb 23, 2024 0.1500 0.1500 0.1450 0.1450 60,350 +0.00(+0.00%)
Feb 22, 2024 0.1500 0.1500 0.1400 0.1450 103,277 +0.00(+0.00%)
Feb 21, 2024 0.1550 0.1550 0.1450 0.1450 714,078 -0.01(-6.45%)
Feb 20, 2024 0.1600 0.1600 0.1550 0.1550 170,000 +0.00(+0.00%)
Feb 16, 2024 0.1550 0 -0.01(-3.13%)
Feb 15, 2024 0.1600 0.1650 0.1600 0.1600 36,100 +0.01(+3.23%)
Feb 14, 2024 0.1550 0.1550 0.1550 0.1550 9,500 +0.01(+3.33%)
Feb 13, 2024 0.1500 0.1500 0.1500 0.1500 240,759 +0.00(+0.00%)
Feb 12, 2024 0.1500 0.1600 0.1500 0.1500 92,550 +0.00(+0.00%)
Feb 09, 2024 0.1500 0.1500 0.1500 0.1500 130,503 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1500 0.1450 0.1500 124,518 +0.00(+0.00%)
Feb 07, 2024 0.1500 0.1550 0.1500 0.1500 96,000 -0.01(-6.25%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 115,700 +0.01(+3.23%)
Feb 05, 2024 0.1550 0.1600 0.1550 0.1550 52,500 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1550 0.1550 14,501 -0.01(-3.13%)
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.