Silver One Resources Inc (TSV: SVE )

0.4050 CAD -0.0250 (-5.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.5300 0.5500 0.5100 0.5200 702,529 +0.00(+0.00%)
Oct 29, 2020 0.5000 0.5500 0.5000 0.5200 394,382 -0.03(-5.45%)
Oct 28, 2020 0.5300 0.5500 0.5000 0.5500 491,185 +0.01(+1.85%)
Oct 27, 2020 0.5700 0.5700 0.5400 0.5400 197,432 -0.01(-1.82%)
Oct 26, 2020 0.5800 0.5900 0.5500 0.5500 300,173 -0.04(-6.78%)
Oct 23, 2020 0.5900 0.6000 0.5800 0.5900 107,445 -0.02(-3.28%)
Oct 22, 2020 0.5800 0.6100 0.5600 0.6100 367,953 +0.03(+5.17%)
Oct 21, 2020 0.5900 0.6000 0.5700 0.5800 479,450 -0.02(-3.33%)
Oct 20, 2020 0.5800 0.6200 0.5800 0.6000 238,846 +0.01(+1.69%)
Oct 19, 2020 0.6500 0.6500 0.5800 0.5900 513,445 -0.06(-9.23%)
Oct 16, 2020 0.6500 0.6700 0.6400 0.6500 270,168 -0.02(-2.99%)
Oct 15, 2020 0.6300 0.6700 0.6300 0.6700 227,844 +0.02(+3.08%)
Oct 14, 2020 0.6700 0.6800 0.6400 0.6500 297,390 -0.01(-1.52%)
Oct 13, 2020 0.6500 0.7000 0.6400 0.6600 447,368 +0.01(+1.54%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Oct 08, 2020 0.5700 0.5900 0.5700 0.5900 150,895 +0.02(+3.51%)
Oct 07, 2020 0.5600 0.5800 0.5600 0.5700 80,531 -0.01(-1.72%)
Oct 06, 2020 0.5800 0.6100 0.5500 0.5800 475,661 +0.00(+0.00%)
Oct 05, 2020 0.5900 0.6100 0.5600 0.5800 497,658 +0.01(+1.75%)
Oct 02, 2020 0.5900 0.6000 0.5500 0.5700 590,718 -0.03(-5.00%)
Oct 01, 2020 0.6000 0.6400 0.6000 0.6000 367,158 +0.02(+3.45%)
Sep 30, 2020 0.6200 0.6200 0.5800 0.5800 213,812 -0.05(-7.94%)
Sep 29, 2020 0.6700 0.6800 0.6200 0.6300 386,584 -0.05(-7.35%)
Sep 28, 2020 0.6800 0.6800 0.6500 0.6800 183,719 +0.00(+0.00%)
Sep 25, 2020 0.6200 0.7100 0.6200 0.6800 340,041 +0.07(+11.48%)
Sep 24, 2020 0.6100 0.6800 0.5700 0.6100 469,729 +0.00(+0.00%)
Sep 23, 2020 0.6100 0.6400 0.5700 0.6100 1,096,239 -0.04(-6.15%)
Sep 22, 2020 0.7000 0.7100 0.6500 0.6500 402,993 -0.06(-8.45%)
Sep 21, 2020 0.7100 0.7100 0.6600 0.7100 520,372 -0.02(-2.74%)
Sep 18, 2020 0.7400 0.7600 0.7200 0.7300 258,025 -0.01(-1.35%)
Sep 17, 2020 0.7400 0.7500 0.7200 0.7400 126,165 -0.03(-3.90%)
Sep 16, 2020 0.7600 0.7700 0.7500 0.7700 186,320 -0.01(-1.28%)
Sep 15, 2020 0.7600 0.7800 0.7400 0.7800 255,616 +0.03(+4.00%)
Sep 14, 2020 0.7500 0.7600 0.7300 0.7500 189,456 +0.01(+1.35%)
Sep 11, 2020 0.7700 0.7700 0.7300 0.7400 218,360 -0.02(-2.63%)
Sep 10, 2020 0.8000 0.8100 0.7600 0.7600 199,050 -0.03(-3.80%)
Sep 09, 2020 0.7700 0.7900 0.7600 0.7900 216,033 +0.03(+3.95%)
Sep 08, 2020 0.7200 0.7900 0.7100 0.7600 293,864 +0.01(+1.33%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 03, 2020 0.8000 0.8000 0.7300 0.7600 348,697 -0.02(-2.56%)
Sep 02, 2020 0.7900 0.8200 0.7800 0.7800 179,309 -0.01(-1.27%)
Sep 01, 2020 0.8300 0.8300 0.7800 0.7900 268,460 -0.02(-2.47%)
Aug 31, 2020 0.8000 0.8500 0.7900 0.8100 313,751 +0.01(+1.25%)
Aug 28, 2020 0.7800 0.8100 0.7600 0.8000 508,718 +0.05(+6.67%)
Aug 27, 2020 0.7500 0.7800 0.7400 0.7500 254,291 +0.00(+0.00%)
Aug 26, 2020 0.7100 0.7800 0.7100 0.7500 809,318 +0.03(+4.17%)
Aug 25, 2020 0.7300 0.7300 0.6900 0.7200 387,198 -0.02(-2.70%)
Aug 24, 2020 0.7500 0.7600 0.7200 0.7400 213,635 -0.02(-2.63%)
Aug 21, 2020 0.7900 0.7900 0.7400 0.7600 448,810 -0.02(-2.56%)
Aug 20, 2020 0.8000 0.8000 0.7700 0.7800 145,956 -0.02(-2.50%)
Aug 19, 2020 0.7900 0.8100 0.7700 0.8000 451,540 +0.01(+1.27%)
Aug 18, 2020 0.8500 0.8500 0.7900 0.7900 377,678 -0.03(-3.66%)
Aug 17, 2020 0.7800 0.8400 0.7700 0.8200 937,992 +0.07(+9.33%)
Aug 14, 2020 0.8000 0.8000 0.7200 0.7500 576,060 -0.06(-7.41%)
Aug 13, 2020 0.7800 0.8100 0.7700 0.8100 428,931 +0.04(+5.19%)
Aug 12, 2020 0.7800 0.7800 0.7500 0.7700 430,046 +0.04(+5.48%)
Aug 11, 2020 0.7700 0.7800 0.7300 0.7300 801,293 -0.12(-14.12%)
Aug 10, 2020 0.8400 0.8500 0.7900 0.8500 854,353 +0.00(+0.00%)
Aug 07, 2020 0.8100 0.8500 0.7400 0.8500 903,149 +0.04(+4.94%)
Aug 06, 2020 0.8300 0.8400 0.7800 0.8100 623,349 +0.02(+2.53%)
Aug 05, 2020 0.8600 0.8600 0.7600 0.7900 1,542,839 -0.01(-1.25%)
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.