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, 2018 0.1800 0.1850 0.1750 0.1850 40,900 +0.00(+0.00%)
Oct 30, 2018 0.1800 0.1850 0.1750 0.1850 81,500 +0.01(+2.78%)
Oct 29, 2018 0.1950 0.2050 0.1800 0.1800 181,954 -0.01(-5.26%)
Oct 26, 2018 0.1800 0.1900 0.1700 0.1900 56,200 +0.02(+8.57%)
Oct 25, 2018 0.1900 0.1950 0.1700 0.1750 143,650 -0.01(-2.78%)
Oct 24, 2018 0.1900 0.2000 0.1800 0.1800 119,613 +0.00(+0.00%)
Oct 23, 2018 0.2100 0.2100 0.1800 0.1800 82,800 -0.03(-14.29%)
Oct 22, 2018 0.2000 0.2100 0.1950 0.2100 156,467 +0.01(+7.69%)
Oct 19, 2018 0.2100 0.2100 0.1900 0.1950 60,870 -0.01(-2.50%)
Oct 18, 2018 0.1800 0.2000 0.1800 0.2000 119,561 +0.01(+5.26%)
Oct 16, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 15, 2018 0.1800 0.2000 0.1800 0.1800 328,900 +0.01(+5.88%)
Oct 12, 2018 0.1700 0.1750 0.1650 0.1700 98,999 +0.00(+0.00%)
Oct 11, 2018 0.1650 0.1800 0.1600 0.1700 250,330 +0.01(+6.25%)
Oct 10, 2018 0.1650 0.1650 0.1600 0.1600 115,500 +0.00(+0.00%)
Oct 09, 2018 0.1700 0.1750 0.1600 0.1600 162,844 -0.01(-5.88%)
Oct 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 04, 2018 0.1700 0.1850 0.1700 0.1700 131,688 +0.01(+3.03%)
Oct 03, 2018 0.1600 0.1700 0.1600 0.1650 70,800 +0.00(+0.00%)
Oct 02, 2018 0.1650 0.1650 0.1600 0.1650 105,800 +0.00(+0.00%)
Oct 01, 2018 0.1600 0.1700 0.1600 0.1650 16,000 +0.00(+0.00%)
Sep 28, 2018 0.1700 0.1750 0.1650 0.1650 48,500 +0.00(+0.00%)
Sep 27, 2018 0.1700 0.1700 0.1650 0.1650 65,500 -0.01(-2.94%)
Sep 26, 2018 0.1700 0.1700 0.1650 0.1700 44,000 +0.01(+6.25%)
Sep 25, 2018 0.1700 0.1700 0.1600 0.1600 163,532 +0.00(+0.00%)
Sep 24, 2018 0.1700 0.1700 0.1600 0.1600 78,600 -0.01(-3.03%)
Sep 21, 2018 0.1800 0.1800 0.1650 0.1650 156,633 -0.01(-8.33%)
Sep 20, 2018 0.1800 0.1800 0.1700 0.1800 146,730 +0.01(+2.86%)
Sep 19, 2018 0.1750 0.1850 0.1700 0.1750 146,500 +0.00(+0.00%)
Sep 18, 2018 0.1800 0.1850 0.1750 0.1750 90,500 +0.00(+0.00%)
Sep 17, 2018 0.1700 0.1800 0.1700 0.1750 26,900 +0.00(+0.00%)
Sep 14, 2018 0.1950 0.2000 0.1750 0.1750 141,154 -0.02(-7.89%)
Sep 13, 2018 0.1950 0.2000 0.1850 0.1900 113,000 -0.01(-5.00%)
Sep 12, 2018 0.1950 0.2000 0.1750 0.2000 93,999 +0.02(+11.11%)
Sep 11, 2018 0.1850 0.1900 0.1800 0.1800 21,500 -0.02(-7.69%)
Sep 10, 2018 0.1900 0.1950 0.1800 0.1950 73,600 +0.02(+8.33%)
Sep 07, 2018 0.1800 0.1900 0.1750 0.1800 312,400 +0.00(+0.00%)
Sep 06, 2018 0.1700 0.1850 0.1700 0.1800 126,246 +0.01(+5.88%)
Sep 05, 2018 0.1650 0.1700 0.1600 0.1700 146,450 +0.00(+0.00%)
Sep 04, 2018 0.1600 0.1700 0.1500 0.1700 485,000 +0.01(+3.03%)
Aug 31, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 30, 2018 0.1750 0.1750 0.1600 0.1700 121,375 -0.00(-2.86%)
Aug 29, 2018 0.1850 0.1850 0.1700 0.1750 159,358 -0.01(-2.78%)
Aug 28, 2018 0.1750 0.1800 0.1700 0.1800 140,851 +0.01(+2.86%)
Aug 27, 2018 0.1800 0.1800 0.1750 0.1750 92,000 -0.01(-5.41%)
Aug 24, 2018 0.1700 0.1850 0.1600 0.1850 149,900 +0.01(+8.82%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 38,000 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1750 0.1700 0.1700 100,500 +0.00(+0.00%)
Aug 21, 2018 0.1800 0.1800 0.1700 0.1700 90,800 -0.01(-5.56%)
Aug 20, 2018 0.1750 0.1850 0.1700 0.1800 487,600 +0.01(+2.86%)
Aug 17, 2018 0.1600 0.1750 0.1600 0.1750 200,900 +0.01(+9.37%)
Aug 16, 2018 0.1600 0.1800 0.1550 0.1600 190,421 +0.01(+6.67%)
Aug 15, 2018 0.1600 0.1650 0.1500 0.1500 64,000 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1650 0.1500 0.1500 32,600 -0.01(-3.23%)
Aug 13, 2018 0.1600 0.1650 0.1550 0.1550 39,157 -0.01(-6.06%)
Aug 10, 2018 0.1800 0.1800 0.1600 0.1650 172,679 -0.01(-5.71%)
Aug 09, 2018 0.1650 0.1750 0.1650 0.1750 59,414 +0.00(+0.00%)
Aug 08, 2018 0.1800 0.1900 0.1700 0.1750 117,550 +0.00(+2.94%)
Aug 07, 2018 0.1700 0.1700 0.1650 0.1700 92,700 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 02, 2018 0.1650 0.1650 0.1650 0.1650 64,500 +0.00(+0.00%)
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.