Silver One Resources Inc (TSV: SVE )

0.3900 CAD -0.0050 (-1.27%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.7200 0.7200 0.6800 0.7000 163,302 -0.01(-1.41%)
Apr 29, 2021 0.7300 0.7400 0.7000 0.7100 90,226 -0.01(-1.39%)
Apr 28, 2021 0.7300 0.7300 0.7000 0.7200 69,164 -0.01(-1.37%)
Apr 27, 2021 0.7400 0.7400 0.7200 0.7300 40,629 +0.01(+1.39%)
Apr 26, 2021 0.7000 0.7400 0.7000 0.7200 86,367 -0.01(-1.37%)
Apr 23, 2021 0.7100 0.7300 0.7000 0.7300 125,258 +0.04(+5.80%)
Apr 22, 2021 0.7100 0.7300 0.6900 0.6900 104,119 -0.01(-1.43%)
Apr 21, 2021 0.7000 0.7300 0.6900 0.7000 200,634 +0.02(+2.94%)
Apr 20, 2021 0.7100 0.7300 0.6800 0.6800 539,518 -0.04(-5.56%)
Apr 19, 2021 0.7300 0.7300 0.7000 0.7200 159,889 +0.00(+0.00%)
Apr 16, 2021 0.7700 0.7700 0.7200 0.7200 145,318 -0.04(-5.26%)
Apr 15, 2021 0.7500 0.7700 0.7400 0.7600 304,397 +0.04(+5.56%)
Apr 14, 2021 0.7400 0.7500 0.7200 0.7200 262,910 -0.01(-1.37%)
Apr 13, 2021 0.7000 0.7400 0.7000 0.7300 365,792 +0.03(+4.29%)
Apr 12, 2021 0.6900 0.7000 0.6600 0.7000 480,675 +0.03(+4.48%)
Apr 09, 2021 0.6600 0.6800 0.6500 0.6700 324,762 +0.00(+0.00%)
Apr 08, 2021 0.6800 0.6800 0.6600 0.6700 454,146 +0.00(+0.00%)
Apr 07, 2021 0.6900 0.6900 0.6500 0.6700 139,097 -0.01(-1.47%)
Apr 06, 2021 0.6900 0.6900 0.6400 0.6800 411,052 +0.00(+0.00%)
Apr 05, 2021 0.6800 0.6800 0.6500 0.6800 126,469 +0.01(+1.49%)
Apr 01, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 31, 2021 0.6700 0.6900 0.6600 0.6800 144,819 +0.04(+6.25%)
Mar 30, 2021 0.6700 0.6700 0.6400 0.6400 85,499 -0.04(-5.88%)
Mar 29, 2021 0.6800 0.6800 0.6600 0.6800 171,066 +0.01(+1.49%)
Mar 26, 2021 0.6500 0.6700 0.6500 0.6700 65,333 +0.00(+0.00%)
Mar 25, 2021 0.6600 0.6700 0.6400 0.6700 108,309 +0.01(+1.52%)
Mar 24, 2021 0.6600 0.7100 0.6500 0.6600 79,504 +0.00(+0.00%)
Mar 23, 2021 0.6800 0.6900 0.6600 0.6600 315,726 -0.02(-2.94%)
Mar 22, 2021 0.7000 0.7100 0.6700 0.6800 193,283 +0.00(+0.00%)
Mar 19, 2021 0.6900 0.7200 0.6800 0.6800 297,215 -0.03(-4.23%)
Mar 18, 2021 0.7100 0.7200 0.6700 0.7100 552,327 -0.04(-5.33%)
Mar 17, 2021 0.6700 0.7500 0.6500 0.7500 688,028 +0.08(+11.94%)
Mar 16, 2021 0.7200 0.7200 0.6700 0.6700 766,121 -0.06(-8.22%)
Mar 15, 2021 0.7900 0.7900 0.7200 0.7300 404,807 -0.06(-7.59%)
Mar 12, 2021 0.7200 0.8000 0.7000 0.7900 241,954 +0.05(+6.76%)
Mar 11, 2021 0.7700 0.7900 0.7400 0.7400 105,030 -0.03(-3.90%)
Mar 10, 2021 0.7400 0.7700 0.7000 0.7700 238,964 +0.06(+8.45%)
Mar 09, 2021 0.7300 0.7400 0.7000 0.7100 226,448 +0.04(+5.97%)
Mar 08, 2021 0.6800 0.7100 0.6600 0.6700 117,896 +0.00(+0.00%)
Mar 05, 2021 0.6600 0.6700 0.6200 0.6700 449,076 -0.03(-4.29%)
Mar 04, 2021 0.7400 0.7500 0.6200 0.7000 443,702 -0.02(-2.78%)
Mar 03, 2021 0.7800 0.7900 0.6900 0.7200 328,682 -0.04(-5.26%)
Mar 02, 2021 0.7400 0.7800 0.7100 0.7600 255,190 +0.05(+7.04%)
Mar 01, 2021 0.7900 0.7900 0.7000 0.7100 244,679 -0.03(-4.05%)
Feb 26, 2021 0.7500 0.7900 0.7200 0.7400 328,823 -0.05(-6.33%)
Feb 25, 2021 0.8400 0.8400 0.7700 0.7900 354,656 -0.01(-1.25%)
Feb 24, 2021 0.8400 0.8400 0.8000 0.8000 591,740 -0.02(-2.44%)
Feb 23, 2021 0.9000 0.9000 0.8000 0.8200 655,676 -0.06(-6.82%)
Feb 22, 2021 0.8600 0.9000 0.8500 0.8800 672,441 +0.04(+4.76%)
Feb 19, 2021 0.8500 0.8700 0.8300 0.8400 682,133 +0.03(+3.70%)
Feb 18, 2021 0.8800 0.8900 0.8100 0.8100 571,431 -0.07(-7.95%)
Feb 17, 2021 0.8600 0.8800 0.8200 0.8800 290,470 +0.01(+1.15%)
Feb 16, 2021 0.8200 0.8800 0.8200 0.8700 812,246 +0.06(+7.41%)
Feb 12, 2021 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 11, 2021 0.8000 0.8000 0.7500 0.7800 424,814 +0.00(+0.00%)
Feb 10, 2021 0.8000 0.8200 0.7800 0.7800 224,819 -0.01(-1.27%)
Feb 09, 2021 0.8500 0.8500 0.7800 0.7900 173,310 -0.03(-3.66%)
Feb 08, 2021 0.7500 0.8500 0.7500 0.8200 1,047,534 +0.08(+10.81%)
Feb 05, 2021 0.7300 0.7400 0.7100 0.7400 300,617 +0.04(+5.71%)
Feb 04, 2021 0.7000 0.7200 0.6700 0.7000 557,536 -0.05(-6.67%)
Feb 03, 2021 0.7900 0.8000 0.7400 0.7500 293,859 -0.01(-1.32%)
Feb 02, 2021 0.7700 0.8200 0.7400 0.7600 1,008,905 -0.14(-15.56%)
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.