Silver One Resources Inc (TSV: SVE )

0.3850 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.4350 0.4450 0.4150 0.4150 122,830 -0.02(-3.49%)
Oct 30, 2017 0.4200 0.4350 0.4150 0.4300 130,381 +0.01(+2.38%)
Oct 27, 2017 0.4400 0.4400 0.4200 0.4200 108,765 -0.01(-2.33%)
Oct 26, 2017 0.4400 0.4400 0.4250 0.4300 171,104 +0.00(+0.00%)
Oct 25, 2017 0.4350 0.4400 0.4250 0.4300 199,558 +0.01(+1.18%)
Oct 24, 2017 0.4600 0.4600 0.4250 0.4250 146,811 -0.04(-7.61%)
Oct 23, 2017 0.4900 0.4950 0.4550 0.4600 375,083 -0.02(-4.17%)
Oct 20, 2017 0.4650 0.4800 0.4600 0.4800 281,955 +0.01(+3.23%)
Oct 19, 2017 0.4200 0.4800 0.4200 0.4650 692,599 +0.05(+10.71%)
Oct 18, 2017 0.4000 0.4300 0.3950 0.4200 203,340 -0.01(-1.18%)
Oct 17, 2017 0.4100 0.4250 0.4050 0.4250 250,387 +0.00(+0.00%)
Oct 16, 2017 0.4250 0.4300 0.4150 0.4250 174,822 -0.02(-3.41%)
Oct 13, 2017 0.4250 0.4400 0.4200 0.4400 463,229 -0.02(-4.35%)
Oct 12, 2017 0.4500 0.4800 0.4300 0.4600 680,390 +0.00(+0.00%)
Oct 11, 2017 0.3900 0.4650 0.3850 0.4600 130,285 +0.05(+12.20%)
Oct 10, 2017 0.3950 0.4150 0.3800 0.4100 180,391 +0.00(+1.23%)
Oct 06, 2017 0.3850 0.4050 0.3800 0.4050 84,625 +0.02(+3.85%)
Oct 05, 2017 0.4050 0.4050 0.3900 0.3900 69,890 -0.02(-3.70%)
Oct 04, 2017 0.4000 0.4100 0.3950 0.4050 142,847 +0.01(+1.25%)
Oct 03, 2017 0.4000 0.4000 0.3900 0.4000 104,800 +0.02(+5.26%)
Oct 02, 2017 0.3950 0.3950 0.3800 0.3800 71,302 -0.03(-6.17%)
Sep 29, 2017 0.3850 0.4050 0.3800 0.4050 56,167 +0.01(+2.53%)
Sep 28, 2017 0.3900 0.3950 0.3800 0.3950 25,251 +0.01(+2.60%)
Sep 27, 2017 0.4000 0.4000 0.3800 0.3850 152,000 -0.01(-1.28%)
Sep 26, 2017 0.3800 0.4000 0.3800 0.3900 322,600 -0.01(-2.50%)
Sep 25, 2017 0.3850 0.4100 0.3800 0.4000 172,800 +0.00(+0.00%)
Sep 22, 2017 0.4000 0.4000 0.3800 0.4000 156,400 +0.01(+2.56%)
Sep 21, 2017 0.3750 0.4150 0.3750 0.3900 120,184 +0.00(+0.00%)
Sep 20, 2017 0.3900 0.3950 0.3900 0.3900 46,350 -0.01(-2.50%)
Sep 19, 2017 0.4050 0.4100 0.3850 0.4000 140,470 -0.01(-2.44%)
Sep 18, 2017 0.4100 0.4200 0.4050 0.4100 112,885 +0.00(+0.00%)
Sep 15, 2017 0.4400 0.4400 0.3950 0.4100 358,412 +0.00(+0.00%)
Sep 14, 2017 0.4100 0.4100 0.3900 0.4100 237,800 -0.01(-1.20%)
Sep 13, 2017 0.4200 0.4200 0.4100 0.4150 58,300 +0.01(+1.22%)
Sep 12, 2017 0.4150 0.4300 0.4100 0.4100 64,291 -0.01(-2.38%)
Sep 11, 2017 0.4500 0.4500 0.4200 0.4200 220,075 -0.06(-12.50%)
Sep 08, 2017 0.4800 0.4800 0.4600 0.4800 133,775 +0.01(+2.13%)
Sep 07, 2017 0.4350 0.4750 0.4300 0.4700 215,150 +0.04(+9.30%)
Sep 06, 2017 0.4300 0.4350 0.4200 0.4300 164,286 +0.01(+2.38%)
Sep 05, 2017 0.4300 0.4450 0.4200 0.4200 156,202 -0.01(-1.18%)
Sep 01, 2017 0.4300 0.4350 0.4250 0.4250 158,600 -0.01(-2.30%)
Aug 31, 2017 0.4350 0.4350 0.4250 0.4350 85,233 +0.01(+1.16%)
Aug 30, 2017 0.4500 0.4500 0.4250 0.4300 137,882 +0.01(+2.38%)
Aug 29, 2017 0.4300 0.4400 0.4200 0.4200 223,000 +0.00(+0.00%)
Aug 28, 2017 0.4000 0.4200 0.4000 0.4200 77,469 +0.02(+5.00%)
Aug 25, 2017 0.4050 0.4150 0.4000 0.4000 129,000 +0.00(+0.00%)
Aug 24, 2017 0.4100 0.4200 0.4000 0.4000 106,158 -0.01(-2.44%)
Aug 23, 2017 0.4100 0.4150 0.4100 0.4100 41,700 +0.01(+2.50%)
Aug 22, 2017 0.4200 0.4200 0.4000 0.4000 173,145 -0.02(-4.76%)
Aug 21, 2017 0.4300 0.4300 0.4150 0.4200 19,050 -0.01(-2.33%)
Aug 18, 2017 0.4200 0.4300 0.4150 0.4300 109,800 +0.01(+2.38%)
Aug 17, 2017 0.4250 0.4250 0.4100 0.4200 36,553 +0.01(+1.20%)
Aug 16, 2017 0.4200 0.4250 0.4100 0.4150 77,854 -0.01(-1.19%)
Aug 15, 2017 0.4050 0.4200 0.4000 0.4200 148,481 +0.01(+2.44%)
Aug 14, 2017 0.4250 0.4250 0.4050 0.4100 136,500 +0.01(+2.50%)
Aug 11, 2017 0.4200 0.4300 0.4000 0.4000 98,025 -0.02(-4.76%)
Aug 10, 2017 0.4100 0.4200 0.4100 0.4200 83,720 +0.01(+2.44%)
Aug 09, 2017 0.3900 0.4100 0.3900 0.4100 67,393 +0.00(+1.23%)
Aug 08, 2017 0.4100 0.4100 0.4000 0.4050 73,100 -0.00(-1.22%)
Aug 04, 2017 0.4300 0.4350 0.4050 0.4100 32,488 -0.02(-3.53%)
Aug 03, 2017 0.4250 0.4350 0.4200 0.4250 128,250 +0.00(+0.00%)
Aug 02, 2017 0.4700 0.4700 0.4200 0.4250 183,776 -0.04(-7.61%)
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.