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

Silver One Resources Inc (TSV: SVE )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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, 2023 0.2400 0.2400 0.2250 0.2350 64,118 -0.01(-2.08%)
Sep 28, 2023 0.2300 0.2400 0.2250 0.2400 119,270 +0.01(+6.67%)
Sep 27, 2023 0.2250 0.2250 0.2100 0.2250 47,258 +0.00(+0.00%)
Sep 26, 2023 0.2100 0.2300 0.2050 0.2250 147,427 +0.00(+0.00%)
Sep 25, 2023 0.2100 0.2250 0.2250 0.2250 65,464 -0.01(-2.17%)
Sep 22, 2023 0.2500 0.2500 0.2300 0.2300 39,490 -0.01(-6.12%)
Sep 21, 2023 0.2550 0.2550 0.2450 0.2450 19,030 -0.01(-3.92%)
Sep 20, 2023 0.2400 0.2550 0.2350 0.2550 159,038 +0.00(+0.00%)
Sep 19, 2023 0.2450 0.2550 0.2400 0.2550 29,133 +0.01(+2.00%)
Sep 18, 2023 0.2550 0.2600 0.2500 0.2500 40,220 -0.01(-1.96%)
Sep 15, 2023 0.2600 0.2800 0.2550 0.2550 122,000 -0.01(-1.92%)
Sep 14, 2023 0.2600 0.2750 0.2600 0.2600 57,140 -0.01(-3.70%)
Sep 13, 2023 0.2700 0.2750 0.2700 0.2700 20,287 -0.01(-1.82%)
Sep 12, 2023 0.2700 0.2800 0.2700 0.2750 17,505 +0.01(+1.85%)
Sep 11, 2023 0.2700 0.2700 0.2700 0.2700 19,540 +0.00(+0.00%)
Sep 08, 2023 0.2750 0.2750 0.2700 0.2700 98,072 +0.00(+0.00%)
Sep 06, 2023 0.2700 0 -0.01(-3.57%)
Sep 05, 2023 0.2900 0.3100 0.2800 0.2800 97,245 -0.02(-6.67%)
Sep 01, 2023 0.3000 0 +0.01(+3.45%)
Aug 31, 2023 0.2950 0.2950 0.2900 0.2900 14,498 -0.01(-1.69%)
Aug 30, 2023 0.3000 0.3100 0.2950 0.2950 107,820 -0.01(-1.67%)
Aug 29, 2023 0.2900 0.3000 0.2900 0.3000 22,000 +0.01(+3.45%)
Aug 28, 2023 0.2850 0.2900 0.2850 0.2900 9,507 +0.00(+0.00%)
Aug 25, 2023 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Aug 24, 2023 0.2700 0.3000 0.2700 0.3000 8,500 +0.01(+1.69%)
Aug 23, 2023 0.2700 0.2950 0.2700 0.2950 83,000 +0.01(+5.36%)
Aug 22, 2023 0.2950 0.2950 0.2800 0.2800 25,615 -0.01(-3.45%)
Aug 21, 2023 0.2950 0.2950 0.2850 0.2900 23,377 +0.00(+0.00%)
Aug 18, 2023 0.2800 0.2900 0.2800 0.2900 26,450 +0.01(+3.57%)
Aug 17, 2023 0.2750 0.2800 0.2750 0.2800 37,100 +0.00(+0.00%)
Aug 16, 2023 0.2900 0.2900 0.2800 0.2800 48,438 -0.01(-5.08%)
Aug 15, 2023 0.3050 0.3050 0.2950 0.2950 219,233 -0.01(-1.67%)
Aug 14, 2023 0.3000 0.3150 0.2900 0.3000 145,850 -0.01(-3.23%)
Aug 11, 2023 0.3300 0.3300 0.3100 0.3100 86,500 -0.01(-3.13%)
Aug 10, 2023 0.3200 0.3250 0.3200 0.3200 7,000 +0.00(+0.00%)
Aug 09, 2023 0.3300 0.3300 0.3150 0.3200 54,111 -0.01(-3.03%)
Aug 08, 2023 0.3300 0.3300 0.3250 0.3300 28,278 +0.00(+0.00%)
Aug 04, 2023 0.3300 0 -0.01(-2.94%)
Aug 03, 2023 0.3500 0.3500 0.3400 0.3400 39,469 -0.01(-2.86%)
Aug 02, 2023 0.3850 0.3950 0.3450 0.3500 70,231 -0.03(-7.89%)
Aug 01, 2023 0.3800 0.3900 0.3750 0.3800 55,628 -0.02(-5.00%)
Jul 31, 2023 0.3650 0.4000 0.3600 0.4000 73,203 +0.04(+9.59%)
Jul 28, 2023 0.3550 0.3800 0.3550 0.3650 37,148 +0.01(+2.82%)
Jul 27, 2023 0.3950 0.3950 0.3550 0.3550 79,802 -0.04(-8.97%)
Jul 26, 2023 0.3550 0.3950 0.3500 0.3900 60,075 +0.03(+8.33%)
Jul 25, 2023 0.3600 0.3650 0.3550 0.3600 81,650 -0.01(-2.70%)
Jul 24, 2023 0.3650 0.3750 0.3650 0.3700 20,000 +0.00(+0.00%)
Jul 21, 2023 0.3700 0.3750 0.3650 0.3700 17,015 +0.00(+0.00%)
Jul 20, 2023 0.3950 0.3950 0.3700 0.3700 10,900 -0.02(-5.13%)
Jul 19, 2023 0.3900 0.4100 0.3900 0.3900 68,790 -0.02(-3.70%)
Jul 18, 2023 0.3900 0.4050 0.3900 0.4050 130,754 +0.02(+3.85%)
Jul 17, 2023 0.3900 0.3950 0.3750 0.3900 27,500 +0.00(+0.00%)
Jul 14, 2023 0.3800 0.3900 0.3700 0.3900 147,284 +0.03(+6.85%)
Jul 13, 2023 0.3300 0.3750 0.3250 0.3650 245,437 +0.05(+15.87%)
Jul 12, 2023 0.3300 0.3300 0.3050 0.3150 20,400 +0.01(+1.61%)
Jul 11, 2023 0.3250 0.3250 0.3100 0.3100 1,540 +0.01(+3.33%)
Jul 10, 2023 0.3400 0.3400 0.3000 0.3000 156,949 -0.04(-10.45%)
Jul 07, 2023 0.3200 0.3350 0.3200 0.3350 30,213 +0.03(+9.84%)
Jul 06, 2023 0.3150 0.3150 0.3050 0.3050 3,850 -0.01(-1.61%)
Jul 05, 2023 0.3150 0.3150 0.2900 0.3100 69,828 +0.00(+0.00%)
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.