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

Silver One Resources Inc (TSV: SVE )

0.3200 -0.0050 (-1.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
May 31, 2021 0.7600 0.7900 0.7600 0.7600 180,262 +0.00(+0.00%)
May 28, 2021 0.7600 0.7700 0.7500 0.7600 78,915 -0.01(-1.30%)
May 27, 2021 0.7600 0.7700 0.7400 0.7700 176,738 +0.04(+5.48%)
May 26, 2021 0.7600 0.7600 0.7300 0.7300 112,447 -0.02(-2.67%)
May 25, 2021 0.7200 0.7600 0.7100 0.7500 291,859 +0.04(+5.63%)
May 21, 2021 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
May 20, 2021 0.7200 0.7500 0.7100 0.7200 125,914 +0.01(+1.41%)
May 19, 2021 0.7200 0.7400 0.7000 0.7100 155,370 -0.02(-2.74%)
May 18, 2021 0.7600 0.7700 0.7000 0.7300 381,873 +0.00(+0.00%)
May 17, 2021 0.7300 0.7600 0.7200 0.7300 303,060 +0.02(+2.82%)
May 14, 2021 0.7200 0.7300 0.7100 0.7100 91,106 +0.01(+1.43%)
May 13, 2021 0.7200 0.7300 0.7000 0.7000 200,520 -0.02(-2.78%)
May 12, 2021 0.7300 0.7300 0.6500 0.7200 1,067,976 -0.01(-1.37%)
May 11, 2021 0.7000 0.7400 0.7000 0.7300 217,801 +0.01(+1.39%)
May 10, 2021 0.7400 0.7600 0.7200 0.7200 281,665 -0.01(-1.37%)
May 07, 2021 0.7200 0.7300 0.7000 0.7300 181,243 +0.01(+1.39%)
May 06, 2021 0.7300 0.7400 0.7100 0.7200 145,254 +0.01(+1.41%)
May 05, 2021 0.7000 0.7100 0.6900 0.7100 175,571 -0.02(-2.74%)
May 04, 2021 0.7200 0.7400 0.7000 0.7300 129,257 -0.01(-1.35%)
May 03, 2021 0.7200 0.7400 0.7100 0.7400 422,288 +0.04(+5.71%)
Apr 30, 2021 0.7200 0.7200 0.6800 0.7000 163,302 -0.01(-1.41%)
Apr 29, 2021 0.7300 0.7400 0.7000 0.7100 90,226 -0.01(-1.39%)
Apr 28, 2021 0.7300 0.7300 0.7000 0.7200 69,164 -0.01(-1.37%)
Apr 27, 2021 0.7400 0.7400 0.7200 0.7300 40,629 +0.01(+1.39%)
Apr 26, 2021 0.7000 0.7400 0.7000 0.7200 86,367 -0.01(-1.37%)
Apr 23, 2021 0.7100 0.7300 0.7000 0.7300 125,258 +0.04(+5.80%)
Apr 22, 2021 0.7100 0.7300 0.6900 0.6900 104,119 -0.01(-1.43%)
Apr 21, 2021 0.7000 0.7300 0.6900 0.7000 200,634 +0.02(+2.94%)
Apr 20, 2021 0.7100 0.7300 0.6800 0.6800 539,518 -0.04(-5.56%)
Apr 19, 2021 0.7300 0.7300 0.7000 0.7200 159,889 +0.00(+0.00%)
Apr 16, 2021 0.7700 0.7700 0.7200 0.7200 145,318 -0.04(-5.26%)
Apr 15, 2021 0.7500 0.7700 0.7400 0.7600 304,397 +0.04(+5.56%)
Apr 14, 2021 0.7400 0.7500 0.7200 0.7200 262,910 -0.01(-1.37%)
Apr 13, 2021 0.7000 0.7400 0.7000 0.7300 365,792 +0.03(+4.29%)
Apr 12, 2021 0.6900 0.7000 0.6600 0.7000 480,675 +0.03(+4.48%)
Apr 09, 2021 0.6600 0.6800 0.6500 0.6700 324,762 +0.00(+0.00%)
Apr 08, 2021 0.6800 0.6800 0.6600 0.6700 454,146 +0.00(+0.00%)
Apr 07, 2021 0.6900 0.6900 0.6500 0.6700 139,097 -0.01(-1.47%)
Apr 06, 2021 0.6900 0.6900 0.6400 0.6800 411,052 +0.00(+0.00%)
Apr 05, 2021 0.6800 0.6800 0.6500 0.6800 126,469 +0.01(+1.49%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 31, 2021 0.6700 0.6900 0.6600 0.6800 144,819 +0.04(+6.25%)
Mar 30, 2021 0.6700 0.6700 0.6400 0.6400 85,499 -0.04(-5.88%)
Mar 29, 2021 0.6800 0.6800 0.6600 0.6800 171,066 +0.01(+1.49%)
Mar 26, 2021 0.6500 0.6700 0.6500 0.6700 65,333 +0.00(+0.00%)
Mar 25, 2021 0.6600 0.6700 0.6400 0.6700 108,309 +0.01(+1.52%)
Mar 24, 2021 0.6600 0.7100 0.6500 0.6600 79,504 +0.00(+0.00%)
Mar 23, 2021 0.6800 0.6900 0.6600 0.6600 315,726 -0.02(-2.94%)
Mar 22, 2021 0.7000 0.7100 0.6700 0.6800 193,283 +0.00(+0.00%)
Mar 19, 2021 0.6900 0.7200 0.6800 0.6800 297,215 -0.03(-4.23%)
Mar 18, 2021 0.7100 0.7200 0.6700 0.7100 552,327 -0.04(-5.33%)
Mar 17, 2021 0.6700 0.7500 0.6500 0.7500 688,028 +0.08(+11.94%)
Mar 16, 2021 0.7200 0.7200 0.6700 0.6700 766,121 -0.06(-8.22%)
Mar 15, 2021 0.7900 0.7900 0.7200 0.7300 404,807 -0.06(-7.59%)
Mar 12, 2021 0.7200 0.8000 0.7000 0.7900 241,954 +0.05(+6.76%)
Mar 11, 2021 0.7700 0.7900 0.7400 0.7400 105,030 -0.03(-3.90%)
Mar 10, 2021 0.7400 0.7700 0.7000 0.7700 238,964 +0.06(+8.45%)
Mar 09, 2021 0.7300 0.7400 0.7000 0.7100 226,448 +0.04(+5.97%)
Mar 08, 2021 0.6800 0.7100 0.6600 0.6700 117,896 +0.00(+0.00%)
Mar 05, 2021 0.6600 0.6700 0.6200 0.6700 449,076 -0.03(-4.29%)
Mar 04, 2021 0.7400 0.7500 0.6200 0.7000 443,702 -0.02(-2.78%)
Mar 03, 2021 0.7800 0.7900 0.6900 0.7200 328,682 -0.04(-5.26%)
Mar 02, 2021 0.7400 0.7800 0.7100 0.7600 255,190 +0.05(+7.04%)
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.