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

Historical Prices

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.