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 (%)
Jun 29, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 28, 2018 0.2000 0.2100 0.2000 0.2000 83,350 -0.01(-4.76%)
Jun 27, 2018 0.2100 0.2150 0.2000 0.2100 106,500 -0.01(-2.33%)
Jun 26, 2018 0.2000 0.2150 0.2000 0.2150 58,250 +0.01(+7.50%)
Jun 25, 2018 0.2000 0.2100 0.2000 0.2000 264,310 -0.01(-4.76%)
Jun 22, 2018 0.2100 0.2150 0.2000 0.2100 372,100 +0.00(+0.00%)
Jun 21, 2018 0.2100 0.2150 0.2000 0.2100 140,217 +0.00(+0.00%)
Jun 20, 2018 0.1700 0.2100 0.1650 0.2100 554,308 +0.05(+31.25%)
Jun 19, 2018 0.1650 0.1700 0.1550 0.1600 982,606 -0.01(-3.03%)
Jun 18, 2018 0.1800 0.1800 0.1650 0.1650 916,320 -0.02(-10.81%)
Jun 15, 2018 0.1950 0.1600 0.1850 212,770 -0.01(-5.13%)
Jun 14, 2018 0.2000 0.2100 0.1900 0.1950 149,313 -0.01(-2.50%)
Jun 13, 2018 0.1800 0.2000 0.1600 0.2000 258,935 +0.02(+11.11%)
Jun 12, 2018 0.1700 0.1800 0.1500 0.1800 892,865 +0.01(+9.09%)
Jun 11, 2018 0.1750 0.1900 0.1600 0.1650 662,940 -0.01(-5.71%)
Jun 08, 2018 0.1800 0.1950 0.1650 0.1750 440,483 -0.01(-5.41%)
Jun 07, 2018 0.1850 0.2000 0.1850 0.1850 335,690 -0.02(-7.50%)
Jun 06, 2018 0.2000 0.2050 0.1850 0.2000 176,063 -0.01(-4.76%)
Jun 05, 2018 0.1950 0.2100 0.1950 0.2100 193,174 -0.01(-2.33%)
Jun 04, 2018 0.2350 0.2350 0.1950 0.2150 575,503 -0.02(-10.42%)
Jun 01, 2018 0.2300 0.2400 0.2250 0.2400 67,850 +0.01(+4.35%)
May 31, 2018 0.2300 0.2350 0.2250 0.2300 98,436 +0.00(+0.00%)
May 30, 2018 0.2350 0.2450 0.2300 0.2300 368,400 -0.00(-2.13%)
May 29, 2018 0.2450 0.2450 0.2350 0.2350 62,787 -0.01(-2.08%)
May 28, 2018 0.2450 0.2500 0.2400 0.2400 37,655 -0.01(-4.00%)
May 25, 2018 0.2450 0.2500 0.2450 0.2500 24,800 +0.01(+4.17%)
May 24, 2018 0.2500 0.2650 0.2400 0.2400 93,800 -0.02(-5.88%)
May 23, 2018 0.2650 0.2650 0.2500 0.2550 112,831 -0.01(-3.77%)
May 22, 2018 0.2500 0.2650 0.2450 0.2650 234,640 +0.02(+6.00%)
May 18, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
May 17, 2018 0.2500 0.2650 0.2400 0.2450 138,500 -0.02(-5.77%)
May 16, 2018 0.2500 0.2700 0.2500 0.2600 160,164 -0.01(-1.89%)
May 15, 2018 0.2650 0.2650 0.2500 0.2650 136,612 +0.00(+0.00%)
May 14, 2018 0.2700 0.2700 0.2600 0.2650 113,382 -0.01(-1.85%)
May 11, 2018 0.2700 0.2800 0.2700 0.2700 40,575 +0.00(+0.00%)
May 10, 2018 0.2700 0.2700 0.2650 0.2700 114,648 +0.00(+0.00%)
May 09, 2018 0.3000 0.3000 0.2700 0.2700 106,247 -0.01(-5.26%)
May 08, 2018 0.2900 0.2900 0.2800 0.2850 8,657 -0.01(-1.72%)
May 07, 2018 0.2950 0.2950 0.2800 0.2900 32,964 -0.01(-3.33%)
May 04, 2018 0.3150 0.3150 0.3000 0.3000 45,603 -0.01(-3.23%)
May 03, 2018 0.2950 0.3100 0.2900 0.3100 141,186 +0.02(+6.90%)
May 02, 2018 0.2900 0.2900 0.2850 0.2900 28,150 +0.01(+1.75%)
May 01, 2018 0.2700 0.2850 0.2700 0.2850 25,470 +0.01(+3.64%)
Apr 30, 2018 0.2750 0.2750 0.2700 0.2750 68,402 -0.01(-1.79%)
Apr 27, 2018 0.3000 0.3000 0.2800 0.2800 113,899 -0.01(-3.45%)
Apr 26, 2018 0.3000 0.3000 0.2900 0.2900 111,313 +0.00(+0.00%)
Apr 25, 2018 0.3100 0.3100 0.2900 0.2900 114,760 -0.02(-4.92%)
Apr 24, 2018 0.2950 0.3050 0.2900 0.3050 77,986 +0.01(+1.67%)
Apr 23, 2018 0.3000 0.3100 0.3000 0.3000 167,303 -0.01(-1.64%)
Apr 20, 2018 0.3000 0.3150 0.3000 0.3050 187,917 -0.01(-1.61%)
Apr 19, 2018 0.3000 0.3100 0.3000 0.3100 150,125 +0.01(+3.33%)
Apr 18, 2018 0.3000 0.3100 0.2900 0.3000 278,223 +0.00(+0.00%)
Apr 17, 2018 0.3100 0.3200 0.2950 0.3000 73,318 -0.02(-6.25%)
Apr 16, 2018 0.3000 0.3200 0.3000 0.3200 151,900 +0.04(+12.28%)
Apr 13, 2018 0.3000 0.3050 0.2850 0.2850 236,239 -0.03(-8.06%)
Apr 12, 2018 0.3250 0.3250 0.3100 0.3100 117,210 -0.02(-4.62%)
Apr 11, 2018 0.3100 0.3250 0.3000 0.3250 154,184 +0.00(+0.00%)
Apr 10, 2018 0.3100 0.3250 0.3050 0.3250 65,290 +0.00(+0.00%)
Apr 09, 2018 0.3000 0.3400 0.2900 0.3250 181,040 +0.03(+8.33%)
Apr 06, 2018 0.3200 0.3300 0.3000 0.3000 153,320 -0.02(-6.25%)
Apr 05, 2018 0.3300 0.3350 0.3200 0.3200 43,025 +0.00(+0.00%)
Apr 04, 2018 0.3350 0.3350 0.3200 0.3200 34,100 -0.01(-1.54%)
Apr 03, 2018 0.3350 0.3400 0.3250 0.3250 59,643 -0.03(-8.45%)
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.