Silver One Resources Inc (OP: SLVRF )

0.3643 USD +0.0046 (+1.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.3556 0.3694 0.3551 0.3643 186,335 +0.00(+1.28%)
Oct 14, 2021 0.3420 0.3685 0.3420 0.3597 250,604 +0.02(+5.79%)
Oct 13, 2021 0.3470 0.3470 0.3292 0.3400 296,116 +0.02(+6.02%)
Oct 12, 2021 0.3450 0.3530 0.3196 0.3207 226,062 -0.02(-6.96%)
Oct 11, 2021 0.3254 0.3570 0.3250 0.3447 171,818 +0.02(+5.93%)
Oct 08, 2021 0.3430 0.3430 0.3116 0.3254 167,809 -0.01(-1.96%)
Oct 07, 2021 0.3058 0.3319 0.2927 0.3319 155,342 +0.03(+8.39%)
Oct 06, 2021 0.3180 0.3180 0.2927 0.3062 38,084 +0.01(+2.07%)
Oct 05, 2021 0.3148 0.3148 0.2901 0.3000 152,699 -0.01(-3.04%)
Oct 04, 2021 0.2950 0.3179 0.2950 0.3094 131,623 +0.01(+2.82%)
Oct 01, 2021 0.3080 0.3129 0.2870 0.3009 70,671 -0.00(-0.40%)
Sep 30, 2021 0.3230 0.3230 0.2931 0.3021 151,229 +0.01(+3.00%)
Sep 29, 2021 0.3053 0.3100 0.2860 0.2933 264,682 -0.00(-0.81%)
Sep 28, 2021 0.3082 0.3100 0.2876 0.2957 336,653 -0.03(-8.17%)
Sep 27, 2021 0.3582 0.3870 0.3131 0.3220 422,431 -0.02(-5.27%)
Sep 24, 2021 0.3518 0.3572 0.3318 0.3399 252,138 -0.01(-2.94%)
Sep 23, 2021 0.3700 0.3700 0.3471 0.3502 117,110 -0.02(-5.35%)
Sep 22, 2021 0.3567 0.3731 0.3365 0.3700 308,985 +0.03(+7.75%)
Sep 21, 2021 0.3700 0.3700 0.3431 0.3434 236,479 -0.02(-5.92%)
Sep 20, 2021 0.3700 0.3940 0.3586 0.3650 316,971 -0.02(-5.17%)
Sep 17, 2021 0.3891 0.4046 0.3688 0.3849 244,932 +0.00(+0.55%)
Sep 16, 2021 0.3600 0.3860 0.3600 0.3828 340,936 +0.01(+2.88%)
Sep 15, 2021 0.3707 0.3988 0.3707 0.3721 279,486 -0.01(-1.43%)
Sep 14, 2021 0.3800 0.4000 0.3710 0.3775 231,520 -0.00(-0.66%)
Sep 13, 2021 0.3900 0.4090 0.3742 0.3800 509,697 -0.03(-7.09%)
Sep 10, 2021 0.3999 0.4250 0.3929 0.4090 275,136 +0.01(+2.25%)
Sep 09, 2021 0.4260 0.4392 0.4000 0.4000 162,149 -0.03(-6.10%)
Sep 08, 2021 0.4400 0.4455 0.4156 0.4260 173,514 -0.02(-3.82%)
Sep 07, 2021 0.4373 0.4650 0.4065 0.4429 821,693 +0.01(+2.48%)
Sep 03, 2021 0.4000 0.4322 0.3954 0.4322 202,160 +0.03(+8.48%)
Sep 02, 2021 0.4350 0.4350 0.3950 0.3984 79,047 +0.00(+0.08%)
Sep 01, 2021 0.4150 0.4186 0.3962 0.3981 125,285 +0.00(+0.03%)
Aug 31, 2021 0.3941 0.4000 0.3800 0.3980 87,761 +0.00(+0.99%)
Aug 30, 2021 0.4160 0.4160 0.3800 0.3941 133,016 +0.01(+3.77%)
Aug 27, 2021 0.3669 0.4044 0.3669 0.3798 197,672 +0.01(+3.83%)
Aug 26, 2021 0.3705 0.3883 0.3637 0.3658 198,247 -0.03(-8.53%)
Aug 25, 2021 0.4000 0.4151 0.3925 0.3999 44,781 -0.00(-0.03%)
Aug 24, 2021 0.4120 0.4171 0.3857 0.4000 88,244 +0.00(+0.00%)
Aug 23, 2021 0.4136 0.4200 0.3889 0.4000 199,546 +0.03(+9.41%)
Aug 20, 2021 0.3500 0.3776 0.3500 0.3656 265,009 +0.01(+2.96%)
Aug 19, 2021 0.3750 0.3834 0.3501 0.3551 462,127 -0.03(-8.86%)
Aug 18, 2021 0.3750 0.4000 0.3750 0.3896 141,684 -0.01(-1.81%)
Aug 17, 2021 0.4165 0.4300 0.3841 0.3968 236,792 -0.03(-7.70%)
Aug 16, 2021 0.4170 0.4299 0.4000 0.4299 174,038 +0.03(+6.17%)
Aug 13, 2021 0.3948 0.4200 0.3948 0.4049 97,736 +0.00(+1.22%)
Aug 12, 2021 0.4150 0.4193 0.3955 0.4000 144,202 -0.01(-2.70%)
Aug 11, 2021 0.4130 0.4202 0.4055 0.4111 99,664 +0.01(+1.33%)
Aug 10, 2021 0.4055 0.4076 0.3850 0.4057 175,607 +0.01(+1.42%)
Aug 09, 2021 0.4009 0.4330 0.3871 0.4000 234,179 -0.02(-4.76%)
Aug 06, 2021 0.4206 0.4343 0.4000 0.4200 255,817 -0.01(-3.07%)
Aug 05, 2021 0.4398 0.4398 0.4150 0.4333 241,020 -0.00(-0.23%)
Aug 04, 2021 0.4740 0.4740 0.4300 0.4343 112,814 -0.00(-0.73%)
Aug 03, 2021 0.4490 0.4547 0.4150 0.4375 171,960 -0.03(-5.55%)
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.