Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.