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

Silver One Resources Inc (TSV: SVE )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 4, 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 (%)
Sep 29, 2017 0.3850 0.4050 0.3800 0.4050 56,167 +0.01(+2.53%)
Sep 28, 2017 0.3900 0.3950 0.3800 0.3950 25,251 +0.01(+2.60%)
Sep 27, 2017 0.4000 0.4000 0.3800 0.3850 152,000 -0.01(-1.28%)
Sep 26, 2017 0.3800 0.4000 0.3800 0.3900 322,600 -0.01(-2.50%)
Sep 25, 2017 0.3850 0.4100 0.3800 0.4000 172,800 +0.00(+0.00%)
Sep 22, 2017 0.4000 0.4000 0.3800 0.4000 156,400 +0.01(+2.56%)
Sep 21, 2017 0.3750 0.4150 0.3750 0.3900 120,184 +0.00(+0.00%)
Sep 20, 2017 0.3900 0.3950 0.3900 0.3900 46,350 -0.01(-2.50%)
Sep 19, 2017 0.4050 0.4100 0.3850 0.4000 140,470 -0.01(-2.44%)
Sep 18, 2017 0.4100 0.4200 0.4050 0.4100 112,885 +0.00(+0.00%)
Sep 15, 2017 0.4400 0.4400 0.3950 0.4100 358,412 +0.00(+0.00%)
Sep 14, 2017 0.4100 0.4100 0.3900 0.4100 237,800 -0.01(-1.20%)
Sep 13, 2017 0.4200 0.4200 0.4100 0.4150 58,300 +0.01(+1.22%)
Sep 12, 2017 0.4150 0.4300 0.4100 0.4100 64,291 -0.01(-2.38%)
Sep 11, 2017 0.4500 0.4500 0.4200 0.4200 220,075 -0.06(-12.50%)
Sep 08, 2017 0.4800 0.4800 0.4600 0.4800 133,775 +0.01(+2.13%)
Sep 07, 2017 0.4350 0.4750 0.4300 0.4700 215,150 +0.04(+9.30%)
Sep 06, 2017 0.4300 0.4350 0.4200 0.4300 164,286 +0.01(+2.38%)
Sep 05, 2017 0.4300 0.4450 0.4200 0.4200 156,202 -0.01(-1.18%)
Sep 01, 2017 0.4300 0.4350 0.4250 0.4250 158,600 -0.01(-2.30%)
Aug 31, 2017 0.4350 0.4350 0.4250 0.4350 85,233 +0.01(+1.16%)
Aug 30, 2017 0.4500 0.4500 0.4250 0.4300 137,882 +0.01(+2.38%)
Aug 29, 2017 0.4300 0.4400 0.4200 0.4200 223,000 +0.00(+0.00%)
Aug 28, 2017 0.4000 0.4200 0.4000 0.4200 77,469 +0.02(+5.00%)
Aug 25, 2017 0.4050 0.4150 0.4000 0.4000 129,000 +0.00(+0.00%)
Aug 24, 2017 0.4100 0.4200 0.4000 0.4000 106,158 -0.01(-2.44%)
Aug 23, 2017 0.4100 0.4150 0.4100 0.4100 41,700 +0.01(+2.50%)
Aug 22, 2017 0.4200 0.4200 0.4000 0.4000 173,145 -0.02(-4.76%)
Aug 21, 2017 0.4300 0.4300 0.4150 0.4200 19,050 -0.01(-2.33%)
Aug 18, 2017 0.4200 0.4300 0.4150 0.4300 109,800 +0.01(+2.38%)
Aug 17, 2017 0.4250 0.4250 0.4100 0.4200 36,553 +0.01(+1.20%)
Aug 16, 2017 0.4200 0.4250 0.4100 0.4150 77,854 -0.01(-1.19%)
Aug 15, 2017 0.4050 0.4200 0.4000 0.4200 148,481 +0.01(+2.44%)
Aug 14, 2017 0.4250 0.4250 0.4050 0.4100 136,500 +0.01(+2.50%)
Aug 11, 2017 0.4200 0.4300 0.4000 0.4000 98,025 -0.02(-4.76%)
Aug 10, 2017 0.4100 0.4200 0.4100 0.4200 83,720 +0.01(+2.44%)
Aug 09, 2017 0.3900 0.4100 0.3900 0.4100 67,393 +0.00(+1.23%)
Aug 08, 2017 0.4100 0.4100 0.4000 0.4050 73,100 -0.00(-1.22%)
Aug 04, 2017 0.4300 0.4350 0.4050 0.4100 32,488 -0.02(-3.53%)
Aug 03, 2017 0.4250 0.4350 0.4200 0.4250 128,250 +0.00(+0.00%)
Aug 02, 2017 0.4700 0.4700 0.4200 0.4250 183,776 -0.04(-7.61%)
Aug 01, 2017 0.4700 0.4700 0.4550 0.4600 61,650 +0.00(+0.00%)
Jul 31, 2017 0.4950 0.4950 0.4600 0.4600 43,737 -0.02(-4.17%)
Jul 28, 2017 0.4700 0.4900 0.4700 0.4800 20,928 -0.01(-1.03%)
Jul 27, 2017 0.4900 0.4900 0.4650 0.4850 81,870 +0.00(+0.00%)
Jul 26, 2017 0.4850 0.4850 0.4850 0.4850 17,000 +0.01(+2.11%)
Jul 25, 2017 0.4900 0.4900 0.4750 0.4750 44,900 -0.01(-1.04%)
Jul 24, 2017 0.4950 0.4950 0.4750 0.4800 75,617 +0.01(+2.13%)
Jul 21, 2017 0.4900 0.4900 0.4700 0.4700 94,250 -0.02(-3.09%)
Jul 20, 2017 0.4900 0.4900 0.4700 0.4850 53,923 +0.01(+1.04%)
Jul 19, 2017 0.5100 0.5100 0.4700 0.4800 94,744 -0.03(-5.88%)
Jul 18, 2017 0.5100 0.5200 0.4800 0.5100 159,650 +0.01(+2.00%)
Jul 17, 2017 0.5000 0.5200 0.4900 0.5000 103,600 +0.00(+0.00%)
Jul 14, 2017 0.4850 0.5000 0.4800 0.5000 72,452 +0.02(+3.09%)
Jul 13, 2017 0.4700 0.4950 0.4500 0.4850 72,838 +0.02(+5.43%)
Jul 12, 2017 0.4750 0.4750 0.4600 0.4600 45,125 -0.01(-1.08%)
Jul 11, 2017 0.4750 0.4900 0.4650 0.4650 47,593 -0.02(-5.10%)
Jul 10, 2017 0.4900 0.4900 0.4750 0.4900 93,842 +0.00(+0.00%)
Jul 07, 2017 0.4850 0.4900 0.4550 0.4900 62,150 +0.00(+0.00%)
Jul 06, 2017 0.4750 0.5000 0.4650 0.4900 404,319 +0.02(+3.16%)
Jul 05, 2017 0.5200 0.5300 0.4750 0.4750 97,739 -0.04(-6.86%)
Jul 04, 2017 0.5000 0.5100 0.5000 0.5100 13,500 +0.01(+2.00%)
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.