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 )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 27, 2023 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 (%)
Jan 27, 2023 0.2500 0.2550 0.2450 0.2550 15,654 +0.01(+2.00%)
Jan 26, 2023 0.2700 0.2700 0.2500 0.2500 117,699 -0.02(-7.41%)
Jan 25, 2023 0.2600 0.2800 0.2600 0.2700 46,700 +0.00(+0.00%)
Jan 24, 2023 0.2850 0.2850 0.2700 0.2700 51,000 -0.01(-5.26%)
Jan 23, 2023 0.2900 0.2900 0.2850 0.2850 20,513 -0.01(-1.72%)
Jan 20, 2023 0.2950 0.3050 0.2800 0.2900 90,495 +0.00(+0.00%)
Jan 19, 2023 0.2250 0.3100 0.2250 0.2900 358,600 +0.05(+20.83%)
Jan 18, 2023 0.2450 0.2450 0.2250 0.2400 150,726 +0.01(+2.13%)
Jan 17, 2023 0.2300 0.2400 0.2300 0.2350 55,300 -0.01(-2.08%)
Jan 16, 2023 0.2450 0.2450 0.2300 0.2400 90,231 +0.00(+0.00%)
Jan 13, 2023 0.2400 0.2450 0.2400 0.2400 69,452 -0.01(-4.00%)
Jan 12, 2023 0.2400 0.2650 0.2400 0.2500 23,000 +0.01(+4.17%)
Jan 11, 2023 0.2650 0.2650 0.2400 0.2400 29,527 -0.02(-7.69%)
Jan 10, 2023 0.2600 0.2600 0.2500 0.2600 21,905 +0.01(+4.00%)
Jan 09, 2023 0.2550 0.2650 0.2500 0.2500 110,900 -0.02(-5.66%)
Jan 06, 2023 0.2550 0.2650 0.2550 0.2650 29,579 +0.02(+6.00%)
Jan 05, 2023 0.2450 0.2600 0.2450 0.2500 155,004 +0.00(+0.00%)
Jan 04, 2023 0.2500 0.2600 0.2500 0.2500 57,400 +0.00(+0.00%)
Jan 03, 2023 0.2600 0.2600 0.2500 0.2500 41,500 -0.02(-5.66%)
Dec 30, 2022 0.2650 0 -0.02(-7.02%)
Dec 29, 2022 0.2700 0.2850 0.2700 0.2850 89,700 +0.03(+11.76%)
Dec 28, 2022 0.2500 0.2650 0.2450 0.2550 151,000 +0.01(+4.08%)
Dec 23, 2022 0.2450 0 +0.00(+0.00%)
Dec 22, 2022 0.2450 0.2500 0.2450 0.2450 20,340 +0.00(+0.00%)
Dec 21, 2022 0.2550 0.2550 0.2400 0.2450 87,931 -0.02(-5.77%)
Dec 20, 2022 0.2600 0.2600 0.2450 0.2600 71,321 +0.01(+1.96%)
Dec 19, 2022 0.2500 0.2550 0.2450 0.2550 113,232 -0.01(-1.92%)
Dec 16, 2022 0.2600 0.2600 0.2500 0.2600 75,510 +0.00(+0.00%)
Dec 15, 2022 0.2600 0.2700 0.2600 0.2600 68,780 -0.01(-3.70%)
Dec 14, 2022 0.2700 0.2700 0.2700 0.2700 10,399 +0.00(+0.00%)
Dec 13, 2022 0.2600 0.2750 0.2600 0.2700 162,993 +0.01(+3.85%)
Dec 12, 2022 0.2600 0.2750 0.2600 0.2600 17,430 +0.00(+0.00%)
Dec 09, 2022 0.2650 0.2650 0.2600 0.2600 16,827 -0.01(-3.70%)
Dec 08, 2022 0.2650 0.2700 0.2650 0.2700 43,550 +0.01(+3.85%)
Dec 07, 2022 0.2600 0.2650 0.2500 0.2600 89,868 -0.01(-3.70%)
Dec 06, 2022 0.2750 0.2850 0.2650 0.2700 40,300 -0.01(-1.82%)
Dec 05, 2022 0.2950 0.2950 0.2750 0.2750 13,145 -0.01(-3.51%)
Dec 02, 2022 0.2750 0.2950 0.2750 0.2850 125,742 +0.01(+3.64%)
Dec 01, 2022 0.2650 0.2800 0.2650 0.2750 81,780 +0.00(+0.00%)
Nov 30, 2022 0.2600 0.2750 0.2550 0.2750 40,366 +0.02(+5.77%)
Nov 29, 2022 0.2700 0.2700 0.2600 0.2600 22,500 +0.01(+4.00%)
Nov 28, 2022 0.2600 0.2600 0.2500 0.2500 62,160 -0.02(-5.66%)
Nov 25, 2022 0.2650 0.2650 0.2650 0.2650 1,200 +0.01(+3.92%)
Nov 24, 2022 0.2600 0.2600 0.2550 0.2550 30,000 +0.00(+0.00%)
Nov 23, 2022 0.2450 0.2550 0.2450 0.2550 44,501 +0.00(+0.00%)
Nov 22, 2022 0.2550 0.2600 0.2550 0.2550 20,070 +0.00(+0.00%)
Nov 21, 2022 0.2700 0.2700 0.2500 0.2550 18,450 -0.01(-1.92%)
Nov 18, 2022 0.2650 0.2650 0.2600 0.2600 19,000 -0.01(-3.70%)
Nov 17, 2022 0.2700 0.2700 0.2650 0.2700 36,900 -0.01(-1.82%)
Nov 16, 2022 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Nov 15, 2022 0.2850 0.2900 0.2750 0.2750 48,500 -0.01(-5.17%)
Nov 14, 2022 0.2800 0.2950 0.2800 0.2900 24,500 +0.02(+7.41%)
Nov 11, 2022 0.2800 0.2850 0.2700 0.2700 115,226 -0.01(-5.26%)
Nov 10, 2022 0.2800 0.2850 0.2700 0.2850 102,959 +0.02(+9.62%)
Nov 09, 2022 0.2800 0.2800 0.2580 0.2600 93,163 -0.01(-3.70%)
Nov 08, 2022 0.2300 0.2900 0.2300 0.2700 358,492 +0.03(+10.20%)
Nov 07, 2022 0.2500 0.2500 0.2400 0.2450 64,357 +0.00(+0.00%)
Nov 04, 2022 0.2450 0.2500 0.2400 0.2450 145,714 +0.00(+0.00%)
Nov 03, 2022 0.2300 0.2500 0.2300 0.2450 21,400 +0.01(+4.26%)
Nov 02, 2022 0.2350 0.2350 0.2350 0.2350 14,000 -0.02(-7.84%)
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.