Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver One Resources Inc (TSV: SVE )

0.3400 +0.0050 (+1.49%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 18, 2024 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 18, 2024 0.3300 0.3400 0.3150 0.3400 784,291 +0.01(+1.49%)
Oct 17, 2024 0.3450 0.3450 0.3250 0.3350 69,677 -0.01(-2.90%)
Oct 16, 2024 0.3450 0.3500 0.3300 0.3450 144,892 +0.00(+0.00%)
Oct 15, 2024 0.3550 0.3600 0.3430 0.3450 80,331 -0.02(-4.17%)
Oct 11, 2024 0.3600 0 -0.01(-1.37%)
Oct 10, 2024 0.3650 0.3750 0.3600 0.3650 25,636 +0.01(+1.39%)
Oct 09, 2024 0.3600 0.3900 0.3550 0.3600 69,785 +0.01(+1.41%)
Oct 08, 2024 0.3450 0.3550 0.3450 0.3550 153,681 +0.01(+2.90%)
Oct 07, 2024 0.3350 0.3550 0.3250 0.3450 269,528 -0.01(-1.43%)
Oct 04, 2024 0.3450 0.3550 0.3350 0.3500 347,334 +0.00(+0.00%)
Oct 03, 2024 0.3400 0.3550 0.3400 0.3500 48,172 +0.00(+0.00%)
Oct 02, 2024 0.3400 0.3500 0.3350 0.3500 44,111 +0.01(+2.94%)
Oct 01, 2024 0.3400 0.3500 0.3300 0.3400 114,340 +0.03(+7.94%)
Sep 30, 2024 0.3100 0.3200 0.3050 0.3150 76,000 -0.01(-1.56%)
Sep 27, 2024 0.3500 0.3500 0.3100 0.3200 176,550 -0.02(-4.48%)
Sep 26, 2024 0.3600 0.3600 0.3350 0.3350 279,631 +0.02(+4.69%)
Sep 25, 2024 0.3100 0.3200 0.3100 0.3200 246,157 +0.02(+6.67%)
Sep 24, 2024 0.2700 0.3000 0.2700 0.3000 233,294 +0.02(+9.09%)
Sep 23, 2024 0.2850 0.2850 0.2700 0.2750 71,105 +0.01(+1.85%)
Sep 20, 2024 0.2850 0.2850 0.2700 0.2700 113,507 +0.00(+0.00%)
Sep 19, 2024 0.2700 0.2850 0.2650 0.2700 109,500 +0.01(+1.89%)
Sep 18, 2024 0.2650 0.2700 0.2550 0.2650 36,100 -0.01(-3.64%)
Sep 17, 2024 0.2900 0.2900 0.2750 0.2750 29,485 -0.01(-1.79%)
Sep 16, 2024 0.2650 0.2800 0.2550 0.2800 15,221 -0.01(-5.08%)
Sep 13, 2024 0.3100 0.3100 0.2950 0.2950 112,611 -0.01(-3.28%)
Sep 12, 2024 0.2700 0.3050 0.2700 0.3050 142,670 +0.04(+15.09%)
Sep 11, 2024 0.2550 0.2700 0.2550 0.2650 42,702 +0.02(+8.16%)
Sep 10, 2024 0.2450 0.2450 0.2450 0.2450 4,603 +0.00(+0.00%)
Sep 09, 2024 0.2500 0.2600 0.2450 0.2450 160,993 -0.01(-3.92%)
Sep 06, 2024 0.2550 0.2550 0.2550 0.2550 36,000 -0.01(-1.92%)
Sep 05, 2024 0.2700 0.2700 0.2600 0.2600 28,807 -0.01(-3.70%)
Sep 04, 2024 0.2650 0.2700 0.2600 0.2700 23,000 +0.00(+0.00%)
Sep 03, 2024 0.2650 0.2700 0.2550 0.2700 122,000 -0.01(-1.82%)
Aug 30, 2024 0.2750 0 +0.01(+1.85%)
Aug 29, 2024 0.2600 0.2700 0.2600 0.2700 38,300 +0.01(+2.66%)
Aug 28, 2024 0.2550 0.2630 0.2550 0.2630 62,500 +0.01(+3.14%)
Aug 27, 2024 0.2500 0.2600 0.2450 0.2550 221,000 +0.01(+2.00%)
Aug 26, 2024 0.2500 0.2600 0.2500 0.2500 136,050 -0.01(-3.85%)
Aug 23, 2024 0.2600 0.2680 0.2600 0.2600 32,000 -0.00(-1.14%)
Aug 22, 2024 0.2850 0.2850 0.2630 0.2630 83,500 +0.00(+1.15%)
Aug 21, 2024 0.2800 0.2800 0.2600 0.2600 20,000 -0.01(-3.70%)
Aug 20, 2024 0.2700 0.2750 0.2600 0.2700 35,741 +0.01(+1.89%)
Aug 19, 2024 0.2400 0.2650 0.2400 0.2650 75,530 +0.03(+10.42%)
Aug 16, 2024 0.2250 0.2400 0.2200 0.2400 53,554 +0.01(+6.67%)
Aug 15, 2024 0.2100 0.2250 0.2100 0.2250 58,076 +0.02(+12.50%)
Aug 14, 2024 0.2150 0.2150 0.1850 0.2000 102,305 -0.01(-4.76%)
Aug 13, 2024 0.2150 0.2150 0.2100 0.2100 30,057 -0.01(-4.55%)
Aug 12, 2024 0.2200 0.2250 0.2200 0.2200 90,496 -0.01(-2.22%)
Aug 09, 2024 0.2250 0.2250 0.2250 0.2250 800 +0.00(+0.00%)
Aug 08, 2024 0.1850 0.2250 0.1850 0.2250 345,362 +0.03(+15.38%)
Aug 07, 2024 0.2250 0.2250 0.1950 0.1950 55,730 -0.04(-15.22%)
Aug 06, 2024 0.2300 0.2300 0.2180 0.2300 89,241 +0.00(+0.00%)
Aug 02, 2024 0.2300 0 -0.00(-2.13%)
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.