Silver One Resources Inc (TSV: SVE )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.3350 0.3400 0.3150 0.3300 177,816 +0.01(+3.13%)
Oct 30, 2019 0.3300 0.3500 0.3100 0.3200 172,007 -0.01(-3.03%)
Oct 29, 2019 0.3500 0.3500 0.3300 0.3300 55,233 -0.01(-4.35%)
Oct 28, 2019 0.3750 0.3750 0.3400 0.3450 148,079 -0.02(-4.17%)
Oct 25, 2019 0.3500 0.3600 0.3350 0.3600 529,682 +0.03(+9.09%)
Oct 24, 2019 0.2900 0.3400 0.2900 0.3300 137,235 +0.05(+20.00%)
Oct 23, 2019 0.2900 0.2950 0.2750 0.2750 131,998 -0.02(-6.78%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2950 223,640 -0.01(-1.67%)
Oct 21, 2019 0.3000 0.3300 0.2950 0.3000 104,100 -0.01(-1.64%)
Oct 18, 2019 0.3250 0.3350 0.2950 0.3050 106,058 -0.01(-3.17%)
Oct 17, 2019 0.3050 0.3400 0.3050 0.3150 117,889 -0.02(-5.97%)
Oct 16, 2019 0.2900 0.3500 0.2900 0.3350 58,800 +0.07(+24.07%)
Oct 15, 2019 0.2850 0.3000 0.2700 0.2700 133,089 -0.01(-5.26%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Oct 10, 2019 0.3350 0.3350 0.3050 0.3050 145,452 -0.02(-6.15%)
Oct 09, 2019 0.3700 0.3750 0.3250 0.3250 391,550 -0.04(-10.96%)
Oct 08, 2019 0.3900 0.3900 0.3650 0.3650 126,505 -0.02(-3.95%)
Oct 07, 2019 0.3800 0.3800 0.3750 0.3800 32,350 +0.01(+2.70%)
Oct 04, 2019 0.4000 0.4000 0.3650 0.3700 138,504 -0.02(-5.13%)
Oct 03, 2019 0.3850 0.4100 0.3850 0.3900 171,795 +0.02(+5.41%)
Oct 02, 2019 0.3500 0.3850 0.3500 0.3700 231,095 +0.03(+7.25%)
Oct 01, 2019 0.3300 0.3500 0.3300 0.3450 89,701 +0.02(+7.81%)
Sep 30, 2019 0.3450 0.3600 0.3200 0.3200 322,135 -0.05(-13.51%)
Sep 27, 2019 0.3700 0.3700 0.3400 0.3700 149,441 -0.01(-1.33%)
Sep 26, 2019 0.4050 0.4100 0.3750 0.3750 174,594 -0.03(-6.25%)
Sep 25, 2019 0.4100 0.4150 0.4000 0.4000 81,546 +0.01(+1.27%)
Sep 24, 2019 0.4300 0.4300 0.3950 0.3950 287,545 -0.03(-8.14%)
Sep 23, 2019 0.4200 0.4500 0.4200 0.4300 213,046 +0.02(+6.17%)
Sep 20, 2019 0.4000 0.4150 0.3800 0.4050 110,581 +0.01(+1.25%)
Sep 19, 2019 0.4000 0.4000 0.4000 0.4000 150,100 +0.01(+1.27%)
Sep 18, 2019 0.4150 0.4150 0.3950 0.3950 161,998 -0.01(-1.25%)
Sep 17, 2019 0.3800 0.4150 0.3800 0.4000 183,964 +0.01(+2.56%)
Sep 16, 2019 0.3700 0.3900 0.3700 0.3900 69,476 +0.02(+5.41%)
Sep 13, 2019 0.4100 0.4200 0.3600 0.3700 299,258 -0.04(-8.64%)
Sep 12, 2019 0.4150 0.4200 0.4050 0.4050 79,727 +0.01(+2.53%)
Sep 11, 2019 0.3900 0.4250 0.3900 0.3950 120,558 +0.01(+1.28%)
Sep 10, 2019 0.4100 0.4200 0.3800 0.3900 169,533 -0.02(-6.02%)
Sep 09, 2019 0.4000 0.4300 0.4000 0.4150 240,058 -0.02(-3.49%)
Sep 06, 2019 0.4200 0.4300 0.4000 0.4300 177,416 +0.01(+2.38%)
Sep 05, 2019 0.4300 0.4300 0.4000 0.4200 219,337 +0.00(+0.00%)
Sep 04, 2019 0.4550 0.4550 0.4050 0.4200 283,450 -0.03(-6.67%)
Sep 03, 2019 0.4800 0.4950 0.4400 0.4500 729,013 -0.02(-5.26%)
Aug 30, 2019 0.4750 0.4750 0.4750 0 +0.05(+13.10%)
Aug 29, 2019 0.4600 0.4600 0.3950 0.4200 370,234 -0.02(-4.55%)
Aug 28, 2019 0.4400 0.4650 0.4400 0.4400 365,755 +0.01(+2.33%)
Aug 27, 2019 0.4350 0.4700 0.4300 0.4300 296,993 +0.01(+1.18%)
Aug 26, 2019 0.4250 0.4300 0.4100 0.4250 214,371 +0.02(+3.66%)
Aug 23, 2019 0.3600 0.4100 0.3500 0.4100 263,219 +0.06(+17.14%)
Aug 22, 2019 0.3700 0.3700 0.3450 0.3500 146,871 -0.02(-5.41%)
Aug 21, 2019 0.3800 0.3900 0.3700 0.3700 71,996 -0.01(-1.33%)
Aug 20, 2019 0.3500 0.3800 0.3500 0.3750 104,343 +0.03(+7.14%)
Aug 19, 2019 0.3500 0.3600 0.3200 0.3500 282,484 -0.03(-7.89%)
Aug 16, 2019 0.3550 0.3900 0.3100 0.3800 327,686 -0.02(-3.80%)
Aug 15, 2019 0.3900 0.4000 0.3900 0.3950 222,230 +0.00(+0.00%)
Aug 14, 2019 0.4250 0.4450 0.3950 0.3950 508,308 +0.01(+1.28%)
Aug 13, 2019 0.4750 0.4800 0.3750 0.3900 814,812 -0.05(-11.36%)
Aug 12, 2019 0.4000 0.4700 0.4000 0.4400 720,544 +0.05(+14.29%)
Aug 09, 2019 0.4000 0.4050 0.3850 0.3850 291,950 -0.01(-2.53%)
Aug 08, 2019 0.4150 0.4150 0.3900 0.3950 268,708 -0.01(-1.25%)
Aug 07, 2019 0.3800 0.4400 0.3700 0.4000 766,733 +0.06(+17.65%)
Aug 06, 2019 0.3250 0.3450 0.3250 0.3400 272,925 +0.04(+13.33%)
Aug 02, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
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.