Silver One Resources Inc (TSV: SVE )

0.3850 CAD -0.0100 (-2.53%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 29, 2021 0.5400 0.5500 0.5300 0.5300 111,608 +0.02(+3.92%)
Jul 28, 2021 0.5300 0.5400 0.5100 0.5100 433,314 -0.03(-5.56%)
Jul 27, 2021 0.5400 0.5400 0.5100 0.5400 163,849 +0.00(+0.00%)
Jul 26, 2021 0.5300 0.5400 0.4950 0.5400 216,244 +0.03(+5.88%)
Jul 23, 2021 0.5200 0.5300 0.4950 0.5100 91,194 +0.01(+2.00%)
Jul 22, 2021 0.5400 0.5400 0.4900 0.5000 105,958 -0.02(-3.85%)
Jul 21, 2021 0.5300 0.5300 0.5100 0.5200 102,891 +0.02(+4.00%)
Jul 20, 2021 0.5200 0.5300 0.4950 0.5000 170,657 -0.01(-1.96%)
Jul 19, 2021 0.5400 0.5400 0.4750 0.5100 468,201 -0.01(-1.92%)
Jul 16, 2021 0.6000 0.6000 0.5200 0.5200 243,868 -0.06(-10.34%)
Jul 15, 2021 0.6000 0.6000 0.5800 0.5800 29,283 -0.01(-1.69%)
Jul 14, 2021 0.6000 0.6000 0.5900 0.5900 77,793 +0.01(+1.72%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5800 52,538 +0.00(+0.00%)
Jul 12, 2021 0.5800 0.5800 0.5700 0.5800 36,701 +0.00(+0.00%)
Jul 09, 2021 0.5900 0.5900 0.5700 0.5800 135,621 -0.01(-1.69%)
Jul 08, 2021 0.6000 0.6000 0.5700 0.5900 60,987 -0.01(-1.67%)
Jul 07, 2021 0.6000 0.6100 0.5900 0.6000 36,608 +0.02(+3.45%)
Jul 06, 2021 0.6100 0.6200 0.5800 0.5800 268,675 -0.04(-6.45%)
Jul 05, 2021 0.6000 0.6200 0.6000 0.6200 69,031 +0.01(+1.64%)
Jul 02, 2021 0.6300 0.6300 0.6000 0.6100 86,214 -0.01(-1.61%)
Jun 30, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Jun 29, 2021 0.6300 0.6500 0.6100 0.6100 321,561 -0.02(-3.17%)
Jun 28, 2021 0.6200 0.6500 0.6200 0.6300 93,209 +0.00(+0.00%)
Jun 25, 2021 0.6400 0.6400 0.6300 0.6300 62,764 +0.02(+2.44%)
Jun 24, 2021 0.6300 0.6300 0.6100 0.6150 76,335 -0.01(-0.81%)
Jun 23, 2021 0.6200 0.6450 0.6100 0.6200 66,615 +0.00(+0.00%)
Jun 22, 2021 0.6200 0.6400 0.6200 0.6200 78,865 -0.01(-1.59%)
Jun 21, 2021 0.6300 0.6400 0.6250 0.6300 71,571 +0.00(+0.00%)
Jun 18, 2021 0.6400 0.6600 0.6300 0.6300 192,719 +0.00(+0.00%)
Jun 17, 2021 0.6600 0.6600 0.6200 0.6300 275,935 -0.04(-5.97%)
Jun 16, 2021 0.6900 0.6900 0.6700 0.6700 88,968 +0.00(+0.00%)
Jun 15, 2021 0.6800 0.6900 0.6500 0.6700 168,367 +0.00(+0.00%)
Jun 14, 2021 0.6600 0.6800 0.6600 0.6700 131,242 -0.01(-1.47%)
Jun 11, 2021 0.7000 0.7000 0.6700 0.6800 289,068 -0.01(-1.45%)
Jun 10, 2021 0.7000 0.7000 0.6700 0.6900 154,289 +0.01(+1.47%)
Jun 09, 2021 0.7000 0.7200 0.6800 0.6800 192,608 -0.03(-4.23%)
Jun 08, 2021 0.7100 0.7100 0.7000 0.7100 101,622 +0.00(+0.00%)
Jun 07, 2021 0.7300 0.7300 0.7000 0.7100 123,782 -0.01(-1.39%)
Jun 04, 2021 0.7400 0.7400 0.7200 0.7200 129,843 -0.01(-1.37%)
Jun 03, 2021 74.00 0.7400 0.7100 0.7300 24,935,400 -0.03(-3.95%)
Jun 02, 2021 0.7800 0.7800 0.7200 0.7600 312,482 +0.01(+1.33%)
Jun 01, 2021 0.7900 0.7900 0.7500 0.7500 124,596 -0.01(-1.32%)
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%)
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.