Silver One Resources Inc (TSV: SVE )

0.4500 CAD +0.0150 (+3.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.4400 0.4550 0.4400 0.4500 264,617 +0.02(+3.45%)
Oct 14, 2021 0.4450 0.4600 0.4250 0.4350 160,505 +0.03(+6.10%)
Oct 13, 2021 0.4050 0.4300 0.4050 0.4100 219,009 +0.01(+3.80%)
Oct 12, 2021 0.4050 0.4400 0.3950 0.3950 200,063 -0.01(-1.25%)
Oct 08, 2021 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 07, 2021 0.3750 0.4100 0.3750 0.4100 165,500 +0.02(+6.49%)
Oct 06, 2021 0.3750 0.3850 0.3750 0.3850 27,036 +0.01(+1.32%)
Oct 05, 2021 0.3950 0.3950 0.3700 0.3800 83,701 +0.00(+0.00%)
Oct 04, 2021 0.3950 0.4050 0.3750 0.3800 119,725 +0.00(+0.00%)
Oct 01, 2021 0.3900 0.3900 0.3700 0.3800 54,264 +0.00(+0.00%)
Sep 30, 2021 0.3850 0.3900 0.3750 0.3800 71,344 +0.00(+0.00%)
Sep 29, 2021 0.3900 0.3900 0.3600 0.3800 314,701 +0.02(+4.11%)
Sep 28, 2021 0.3900 0.3900 0.3650 0.3650 289,200 -0.04(-8.75%)
Sep 27, 2021 0.4300 0.4300 0.3950 0.4000 273,779 -0.02(-5.88%)
Sep 24, 2021 0.4350 0.4500 0.4250 0.4250 80,453 -0.02(-4.49%)
Sep 23, 2021 0.4550 0.4650 0.4400 0.4450 102,925 -0.03(-6.32%)
Sep 22, 2021 0.4500 0.4750 0.4400 0.4750 220,334 +0.03(+6.74%)
Sep 21, 2021 0.4600 0.4650 0.4400 0.4450 354,512 -0.02(-4.30%)
Sep 20, 2021 0.4650 0.4800 0.4600 0.4650 123,528 -0.02(-4.12%)
Sep 17, 2021 0.5000 0.5000 0.4700 0.4850 93,018 +0.00(+0.00%)
Sep 16, 2021 0.4700 0.4850 0.4650 0.4850 69,366 +0.01(+2.11%)
Sep 15, 2021 0.4650 0.5000 0.4650 0.4750 74,726 -0.02(-3.06%)
Sep 14, 2021 0.4850 0.5000 0.4750 0.4900 99,500 +0.02(+3.16%)
Sep 13, 2021 0.4900 0.5000 0.4750 0.4750 262,682 -0.03(-5.00%)
Sep 10, 2021 0.5200 0.5300 0.5000 0.5000 114,834 -0.01(-1.96%)
Sep 09, 2021 0.5200 0.5200 0.5100 0.5100 29,202 -0.03(-5.56%)
Sep 08, 2021 0.5800 0.5800 0.5300 0.5400 14,230 -0.01(-1.82%)
Sep 07, 2021 0.5300 0.5900 0.5300 0.5500 187,330 +0.02(+3.77%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 02, 2021 0.5300 0.5300 0.4950 0.5000 58,065 +0.00(+0.00%)
Sep 01, 2021 0.5300 0.5300 0.5000 0.5000 29,106 -0.01(-1.96%)
Aug 31, 2021 0.5000 0.5100 0.4850 0.5100 66,720 +0.01(+2.00%)
Aug 30, 2021 0.5100 0.5100 0.4880 0.5000 55,341 +0.03(+5.26%)
Aug 27, 2021 0.4850 0.5000 0.4750 0.4750 82,915 +0.01(+1.06%)
Aug 26, 2021 0.4950 0.4950 0.4700 0.4700 90,068 -0.03(-6.00%)
Aug 25, 2021 0.5100 0.5100 0.4950 0.5000 54,450 -0.03(-5.66%)
Aug 24, 2021 0.5100 0.5300 0.4950 0.5300 29,420 +0.03(+6.00%)
Aug 23, 2021 0.5000 0.5300 0.5000 0.5000 41,358 +0.02(+4.17%)
Aug 20, 2021 0.4500 0.4850 0.4450 0.4800 58,473 +0.02(+5.49%)
Aug 19, 2021 0.4850 0.4850 0.4500 0.4550 260,643 -0.03(-6.19%)
Aug 18, 2021 0.4950 0.5000 0.4850 0.4850 76,155 -0.02(-3.00%)
Aug 17, 2021 0.5200 0.5200 0.4950 0.5000 77,362 -0.03(-5.66%)
Aug 16, 2021 0.5000 0.5300 0.5000 0.5300 66,901 +0.01(+1.92%)
Aug 13, 2021 0.4950 0.5200 0.4950 0.5200 39,657 +0.02(+4.00%)
Aug 12, 2021 0.5100 0.5100 0.4950 0.5000 78,888 -0.01(-1.96%)
Aug 11, 2021 0.5100 0.5400 0.5100 0.5100 47,395 +0.01(+0.99%)
Aug 10, 2021 0.4850 0.5050 0.4850 0.5050 51,310 +0.01(+1.00%)
Aug 09, 2021 0.5100 0.5100 0.4950 0.5000 179,841 -0.02(-3.85%)
Aug 06, 2021 0.5300 0.5300 0.5000 0.5200 131,726 -0.02(-3.70%)
Aug 05, 2021 0.5400 0.5400 0.5200 0.5400 178,629 +0.01(+1.89%)
Aug 04, 2021 0.5700 0.5700 0.5300 0.5300 56,857 -0.02(-3.64%)
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.