Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.