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 (%)
Jul 31, 2020 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jul 30, 2020 0.7400 0.7600 0.6900 0.7000 969,120 -0.07(-9.09%)
Jul 29, 2020 0.8000 0.8100 0.7300 0.7700 601,272 -0.04(-4.94%)
Jul 28, 2020 0.8100 0.8100 0.7500 0.8100 1,133,243 -0.04(-4.71%)
Jul 27, 2020 0.8500 0.8700 0.8200 0.8500 1,463,836 +0.06(+7.59%)
Jul 24, 2020 0.7500 0.8000 0.7200 0.7900 638,160 +0.04(+5.33%)
Jul 23, 2020 0.7600 0.8400 0.7200 0.7500 2,310,114 +0.00(+0.00%)
Jul 22, 2020 0.8000 0.8200 0.7200 0.7500 1,913,661 +0.00(+0.00%)
Jul 21, 2020 0.7900 0.8200 0.7500 0.7500 2,359,432 +0.09(+13.64%)
Jul 20, 2020 0.5900 0.6600 0.5800 0.6600 966,774 +0.09(+14.78%)
Jul 17, 2020 0.5600 0.5800 0.5400 0.5750 450,628 +0.03(+6.48%)
Jul 16, 2020 0.5700 0.6000 0.5400 0.5400 542,657 -0.03(-5.26%)
Jul 15, 2020 0.6000 0.6000 0.5500 0.5700 304,011 -0.02(-3.39%)
Jul 14, 2020 0.5700 0.5900 0.5500 0.5900 287,830 +0.01(+1.72%)
Jul 13, 2020 0.5700 0.6100 0.5500 0.5800 819,608 +0.02(+3.57%)
Jul 10, 2020 0.5100 0.5600 0.5100 0.5600 748,039 +0.06(+12.00%)
Jul 09, 2020 0.5500 0.5500 0.4800 0.5000 1,729,718 -0.02(-3.85%)
Jul 08, 2020 0.5400 0.5800 0.5200 0.5200 2,001,043 +0.05(+9.47%)
Jul 07, 2020 0.4950 0.4950 0.4750 0.4750 546,541 -0.02(-3.06%)
Jul 06, 2020 0.4950 0.5050 0.4850 0.4900 498,419 +0.01(+2.08%)
Jul 03, 2020 0.5100 0.5100 0.4750 0.4800 653,068 -0.02(-4.00%)
Jul 02, 2020 0.5100 0.5200 0.4950 0.5000 713,687 -0.01(-1.96%)
Jun 30, 2020 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jun 29, 2020 0.4950 0.4950 0.4800 0.4800 528,604 +0.00(+0.00%)
Jun 26, 2020 0.4900 0.4900 0.4700 0.4800 111,640 -0.01(-2.04%)
Jun 25, 2020 0.4600 0.4900 0.4600 0.4900 185,181 +0.02(+4.26%)
Jun 24, 2020 0.4800 0.4850 0.4500 0.4700 484,551 -0.02(-3.09%)
Jun 23, 2020 0.4850 0.4950 0.4800 0.4850 231,301 +0.01(+1.04%)
Jun 22, 2020 0.4500 0.4800 0.4500 0.4800 174,776 +0.04(+9.09%)
Jun 19, 2020 0.4400 0.4550 0.4400 0.4400 111,295 +0.02(+3.53%)
Jun 18, 2020 0.4300 0.4450 0.4250 0.4250 183,875 +0.00(+0.00%)
Jun 17, 2020 0.4450 0.4500 0.4250 0.4250 349,910 -0.02(-4.49%)
Jun 16, 2020 0.4650 0.4700 0.4350 0.4450 288,400 -0.02(-3.26%)
Jun 15, 2020 0.4250 0.4600 0.4200 0.4600 238,911 +0.03(+6.98%)
Jun 12, 2020 0.4350 0.4700 0.4300 0.4300 364,821 +0.00(+0.00%)
Jun 11, 2020 0.4850 0.4950 0.4250 0.4300 540,741 -0.06(-12.24%)
Jun 10, 2020 0.4900 0.4900 0.4650 0.4900 245,562 +0.02(+3.16%)
Jun 09, 2020 0.4800 0.4850 0.4750 0.4750 207,015 +0.01(+1.06%)
Jun 08, 2020 0.4800 0.4800 0.4500 0.4700 320,704 +0.02(+4.44%)
Jun 05, 2020 0.4700 0.4800 0.4450 0.4500 446,497 -0.04(-8.16%)
Jun 04, 2020 0.4650 0.5000 0.4650 0.4900 471,668 +0.03(+6.52%)
Jun 03, 2020 0.4500 0.4750 0.4250 0.4600 443,647 -0.02(-4.17%)
Jun 02, 2020 0.4900 0.5400 0.4500 0.4800 1,164,987 -0.01(-1.03%)
Jun 01, 2020 0.4450 0.4900 0.4450 0.4850 1,216,941 +0.06(+14.12%)
May 29, 2020 0.4150 0.4450 0.4150 0.4250 533,885 +0.02(+4.94%)
May 28, 2020 0.4100 0.4250 0.4050 0.4050 266,811 +0.00(+0.00%)
May 27, 2020 0.4000 0.4150 0.3950 0.4050 453,470 +0.01(+1.25%)
May 26, 2020 0.4150 0.4200 0.3900 0.4000 482,008 -0.01(-2.44%)
May 25, 2020 0.4200 0.4200 0.3950 0.4100 189,132 -0.01(-1.20%)
May 22, 2020 0.4200 0.4250 0.4100 0.4150 395,107 +0.01(+1.22%)
May 21, 2020 0.4200 0.4200 0.3900 0.4100 586,942 -0.03(-5.75%)
May 20, 2020 0.4250 0.4400 0.4200 0.4350 755,868 +0.03(+6.10%)
May 19, 2020 0.4100 0.4400 0.3900 0.4100 966,146 +0.03(+7.89%)
May 15, 2020 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
May 14, 2020 0.3350 0.3450 0.3300 0.3300 148,060 -0.01(-2.94%)
May 13, 2020 0.3450 0.3550 0.3350 0.3400 152,264 -0.01(-4.23%)
May 12, 2020 0.3550 0.3650 0.3500 0.3550 207,264 +0.01(+1.43%)
May 11, 2020 0.3350 0.3550 0.3350 0.3500 191,100 +0.01(+1.45%)
May 08, 2020 0.3400 0.3550 0.3350 0.3450 180,976 +0.00(+1.47%)
May 07, 2020 0.3400 0.3450 0.3350 0.3400 148,727 +0.01(+1.49%)
May 06, 2020 0.3350 0.3550 0.3300 0.3350 89,400 -0.01(-2.90%)
May 05, 2020 0.3450 0.3550 0.3400 0.3450 146,767 -0.01(-1.43%)
May 04, 2020 0.3350 0.3600 0.3350 0.3500 324,201 +0.01(+4.48%)
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.