Silver One Resources Inc (TSV: SVE )

0.3900 CAD +0.0100 (+2.63%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 0.3900 0.4000 0.3800 0.3800 123,829 -0.01(-1.30%)
Dec 03, 2021 0.3950 0.3950 0.3700 0.3850 183,395 +0.00(+0.00%)
Dec 02, 2021 0.4050 0.4150 0.3850 0.3850 229,416 -0.01(-2.53%)
Dec 01, 2021 0.4000 0.4100 0.3850 0.3950 225,714 +0.00(+0.00%)
Nov 30, 2021 0.4300 0.4300 0.3900 0.3950 129,670 -0.02(-5.95%)
Nov 29, 2021 0.4100 0.4250 0.4050 0.4200 50,238 +0.01(+2.44%)
Nov 26, 2021 0.4300 0.4300 0.4000 0.4100 204,200 -0.02(-3.53%)
Nov 25, 2021 0.4400 0.4400 0.4150 0.4250 71,590 -0.01(-2.30%)
Nov 24, 2021 0.4500 0.4500 0.4200 0.4350 135,771 -0.01(-2.25%)
Nov 23, 2021 0.4500 0.4500 0.4300 0.4450 170,256 -0.01(-2.20%)
Nov 22, 2021 0.4450 0.4600 0.4400 0.4550 116,160 +0.01(+1.11%)
Nov 19, 2021 0.4650 0.4650 0.4450 0.4500 72,540 +0.00(+0.00%)
Nov 18, 2021 0.4650 0.4700 0.4500 0.4500 102,072 -0.02(-3.23%)
Nov 17, 2021 0.4700 0.5100 0.4600 0.4650 182,449 -0.01(-2.11%)
Nov 16, 2021 0.4950 0.5000 0.4750 0.4750 131,415 -0.03(-5.00%)
Nov 15, 2021 0.5000 0.5100 0.4850 0.5000 106,210 +0.01(+1.01%)
Nov 12, 2021 0.5000 0.5200 0.4900 0.4950 193,638 -0.01(-1.00%)
Nov 11, 2021 0.4700 0.5100 0.4700 0.5000 242,018 +0.04(+9.89%)
Nov 10, 2021 0.4500 0.4550 356,067 +0.02(+3.41%)
Nov 09, 2021 0.4450 0.4550 0.4400 0.4400 117,410 +0.00(+0.00%)
Nov 08, 2021 0.4250 0.4600 0.4250 0.4400 180,353 +0.01(+1.15%)
Nov 05, 2021 0.4300 0.4350 0.4250 0.4350 126,351 +0.01(+2.35%)
Nov 04, 2021 0.4150 0.4300 0.4100 0.4250 101,753 +0.01(+2.41%)
Nov 03, 2021 0.4200 0.4200 0.4000 0.4150 94,450 +0.01(+1.22%)
Nov 02, 2021 0.4200 0.4300 0.4050 0.4100 188,211 -0.01(-2.38%)
Nov 01, 2021 0.4300 0.4250 0.4100 0.4200 162,399 -0.01(-1.18%)
Oct 29, 2021 0.4350 0.4350 0.3650 0.4250 2,500,436 +0.01(+2.41%)
Oct 28, 2021 0.4250 0.4400 0.4100 0.4150 217,716 -0.02(-4.60%)
Oct 27, 2021 0.4550 0.4600 0.4300 0.4350 195,753 -0.02(-4.40%)
Oct 26, 2021 0.4850 0.4550 271,636 -0.01(-3.19%)
Oct 25, 2021 0.5000 0.5100 0.4700 0.4700 163,686 -0.02(-4.08%)
Oct 22, 2021 0.5000 0.5200 0.4750 0.4900 148,329 +0.01(+1.03%)
Oct 21, 2021 0.4750 0.5000 0.4700 0.4850 67,871 +0.00(+0.00%)
Oct 20, 2021 0.4850 0.5100 0.4700 0.4850 60,974 +0.01(+1.04%)
Oct 19, 2021 0.4900 0.5100 0.4700 0.4800 180,038 +0.00(+0.00%)
Oct 18, 2021 0.4500 0.4800 0.4500 0.4800 191,660 +0.03(+6.67%)
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%)
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.