Silver One Resources Inc (TSV: SVE )

0.3850 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.100 1.120 1.070 1.120 121,888 +0.05(+4.67%)
Oct 28, 2016 1.100 1.110 1.050 1.070 165,765 -0.03(-2.73%)
Oct 27, 2016 1.100 1.120 1.050 1.100 110,674 +0.05(+4.76%)
Oct 26, 2016 1.090 1.110 1.050 1.050 86,489 -0.04(-3.67%)
Oct 25, 2016 1.120 1.140 1.080 1.090 145,966 -0.04(-3.54%)
Oct 24, 2016 1.080 1.140 1.070 1.130 242,434 +0.09(+8.65%)
Oct 21, 2016 1.050 1.100 1.040 1.040 80,150 -0.04(-3.70%)
Oct 20, 2016 1.080 1.090 1.050 1.080 148,034 +0.01(+0.93%)
Oct 19, 2016 1.090 1.110 1.070 1.070 226,036 -0.02(-1.83%)
Oct 18, 2016 1.080 1.090 1.040 1.090 227,747 +0.04(+3.81%)
Oct 17, 2016 1.070 1.090 1.020 1.050 144,256 +0.03(+2.94%)
Oct 14, 2016 1.070 1.070 1.010 1.020 130,355 -0.05(-4.67%)
Oct 13, 2016 1.070 1.070 1.020 1.070 160,981 -0.01(-0.93%)
Oct 12, 2016 1.040 1.080 1.040 1.080 196,067 +0.06(+5.88%)
Oct 11, 2016 1.080 1.090 1.020 1.020 185,762 -0.03(-2.86%)
Oct 07, 2016 1.050 1.050 1.050 0 +0.05(+5.00%)
Oct 06, 2016 1.030 1.050 1.000 1.000 138,885 -0.02(-1.96%)
Oct 05, 2016 1.050 1.050 1.020 1.020 137,964 -0.03(-2.86%)
Oct 04, 2016 1.090 1.090 1.040 1.050 271,945 -0.10(-8.70%)
Oct 03, 2016 1.110 1.150 1.080 1.150 242,664 +0.06(+5.50%)
Sep 30, 2016 1.080 1.190 1.070 1.090 628,433 +0.02(+1.87%)
Sep 29, 2016 1.080 1.080 1.040 1.070 288,899 +0.02(+1.90%)
Sep 28, 2016 1.050 1.050 1.000 1.050 330,488 +0.04(+3.96%)
Sep 27, 2016 1.080 1.090 1.010 1.010 231,719 -0.05(-4.72%)
Sep 26, 2016 1.100 1.100 1.010 1.060 282,244 -0.03(-2.75%)
Sep 23, 2016 1.090 1.120 1.060 1.090 464,413 +0.04(+3.81%)
Sep 22, 2016 1.080 1.090 1.040 1.050 426,855 +0.00(+0.00%)
Sep 21, 2016 1.040 1.080 1.030 1.050 202,006 +0.04(+3.96%)
Sep 20, 2016 1.000 1.010 0.9800 1.010 155,620 +0.03(+3.06%)
Sep 19, 2016 1.010 1.030 0.9800 0.9800 246,267 -0.02(-2.00%)
Sep 16, 2016 1.010 1.020 0.9800 1.000 268,962 -0.03(-2.91%)
Sep 15, 2016 0.9900 1.030 0.9700 1.030 223,712 +0.04(+4.04%)
Sep 14, 2016 1.020 1.030 0.9700 0.9900 429,589 +0.01(+1.02%)
Sep 13, 2016 1.010 1.030 0.9500 0.9800 364,743 -0.02(-2.00%)
Sep 12, 2016 1.080 1.080 0.9200 1.000 1,254,125 -0.05(-4.76%)
Sep 09, 2016 1.190 1.190 1.040 1.050 707,894 -0.12(-10.26%)
Sep 08, 2016 1.180 1.250 1.160 1.170 473,601 +0.01(+0.86%)
Sep 07, 2016 1.180 1.180 1.140 1.160 585,718 +0.04(+3.57%)
Sep 06, 2016 1.100 1.160 1.100 1.120 1,751,882 +0.08(+7.69%)
Sep 02, 2016 1.040 1.040 1.040 0 +0.16(+18.18%)
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.