Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver One Resources Inc (TSV: SVE )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
May 31, 2024 0.2850 0.2950 0.2800 0.2800 83,914 +0.00(+0.00%)
May 30, 2024 0.3000 0.3000 0.2800 0.2800 113,357 -0.02(-8.20%)
May 29, 2024 0.3000 0.3100 0.3000 0.3050 209,273 -0.01(-1.61%)
May 28, 2024 0.3100 0.3100 0.3050 0.3100 130,596 +0.01(+3.33%)
May 27, 2024 0.3100 0.3100 0.3000 0.3000 133,717 -0.01(-1.64%)
May 24, 2024 0.2900 0.3050 0.2900 0.3050 24,500 +0.01(+3.39%)
May 23, 2024 0.2900 0.2950 0.2850 0.2950 25,622 -0.01(-1.67%)
May 22, 2024 0.3200 0.3350 0.3000 0.3000 187,621 -0.02(-6.25%)
May 21, 2024 0.3350 0.3450 0.3200 0.3200 422,235 -0.01(-1.54%)
May 17, 2024 0.3250 0 +0.03(+10.17%)
May 16, 2024 0.3150 0.3150 0.2950 0.2950 51,396 -0.01(-3.28%)
May 15, 2024 0.2900 0.3150 0.2850 0.3050 227,936 +0.02(+7.02%)
May 14, 2024 0.2700 0.2850 0.2700 0.2850 37,599 +0.00(+0.00%)
May 13, 2024 0.2700 0.2850 0.2700 0.2850 25,100 +0.00(+1.79%)
May 10, 2024 0.2800 0.2800 0.2700 0.2800 39,997 +0.00(+0.00%)
May 09, 2024 0.2850 0.2850 0.2750 0.2800 150,475 +0.01(+1.82%)
May 08, 2024 0.2750 0.2850 0.2750 0.2750 17,490 -0.01(-1.79%)
May 07, 2024 0.2800 0.2850 0.2750 0.2800 32,400 +0.00(+0.00%)
May 06, 2024 0.2900 0.2900 0.2750 0.2800 81,920 +0.02(+5.66%)
May 03, 2024 0.2600 0.2650 0.2600 0.2650 17,990 +0.01(+1.92%)
May 02, 2024 0.2650 0.2700 0.2600 0.2600 49,697 -0.01(-3.70%)
May 01, 2024 0.2650 0.2700 0.2650 0.2700 17,076 +0.02(+5.88%)
Apr 30, 2024 0.2700 0.2800 0.2550 0.2550 174,653 -0.03(-8.93%)
Apr 29, 2024 0.2750 0.2900 0.2700 0.2800 63,309 -0.00(-1.75%)
Apr 26, 2024 0.2850 0.2900 0.2800 0.2850 78,512 +0.00(+1.79%)
Apr 25, 2024 0.2900 0.2900 0.2650 0.2800 141,902 -0.01(-3.45%)
Apr 24, 2024 0.2800 0.2900 0.2750 0.2900 149,369 +0.03(+11.54%)
Apr 23, 2024 0.2700 0.2800 0.2550 0.2600 193,596 -0.01(-3.70%)
Apr 22, 2024 0.2850 0.2850 0.2700 0.2700 173,929 -0.03(-10.00%)
Apr 19, 2024 0.3100 0.3200 0.2450 0.3000 209,801 +0.00(+0.00%)
Apr 18, 2024 0.3050 0.3050 0.3000 0.3000 120,563 +0.00(+0.00%)
Apr 17, 2024 0.3300 0.3350 0.3000 0.3000 89,900 -0.03(-7.69%)
Apr 16, 2024 0.3400 0.3450 0.3150 0.3250 153,951 -0.02(-4.41%)
Apr 15, 2024 0.3300 0.3500 0.3300 0.3400 138,959 -0.00(-1.45%)
Apr 12, 2024 0.3850 0.3850 0.3450 0.3450 508,352 +0.00(+0.00%)
Apr 11, 2024 0.3400 0.3500 0.3150 0.3450 353,470 +0.01(+2.99%)
Apr 10, 2024 0.3400 0.3500 0.3300 0.3350 207,195 -0.02(-5.63%)
Apr 09, 2024 0.3850 0.3850 0.3430 0.3550 538,078 -0.04(-8.97%)
Apr 08, 2024 0.3350 0.3950 0.3200 0.3900 380,786 +0.05(+16.42%)
Apr 05, 2024 0.3100 0.3450 0.2950 0.3350 324,282 +0.02(+4.69%)
Apr 04, 2024 0.3100 0.3300 0.3000 0.3200 408,746 +0.02(+4.92%)
Apr 03, 2024 0.2350 0.3050 0.2350 0.3050 768,990 +0.07(+29.79%)
Apr 02, 2024 0.1950 0.2350 0.1950 0.2350 210,664 +0.05(+27.03%)
Apr 01, 2024 0.1850 0.1950 0.1850 0.1850 85,815 -0.01(-2.63%)
Mar 28, 2024 0.1900 0 +0.01(+5.56%)
Mar 27, 2024 0.1850 0.1900 0.1750 0.1800 292,071 -0.01(-2.70%)
Mar 26, 2024 0.1900 0.1950 0.1850 0.1850 184,750 -0.01(-2.63%)
Mar 25, 2024 0.1950 0.1950 0.1900 0.1900 32,000 -0.01(-2.56%)
Mar 22, 2024 0.1950 0.2000 0.1900 0.1950 67,005 +0.00(+0.00%)
Mar 21, 2024 0.2100 0.2100 0.1950 0.1950 359,340 +0.00(+0.00%)
Mar 20, 2024 0.1900 0.2000 0.1800 0.1950 216,346 +0.01(+5.41%)
Mar 19, 2024 0.1900 0.1900 0.1850 0.1850 15,500 +0.00(+0.00%)
Mar 18, 2024 0.1800 0.2000 0.1800 0.1850 46,115 +0.00(+0.00%)
Mar 15, 2024 0.1850 0.2000 0.1850 0.1850 38,860 +0.01(+2.78%)
Mar 14, 2024 0.2150 0.2150 0.1800 0.1800 162,316 -0.04(-16.28%)
Mar 13, 2024 0.1850 0.2150 0.1850 0.2150 254,442 +0.01(+7.50%)
Mar 12, 2024 0.1900 0.2000 0.1850 0.2000 118,500 +0.02(+11.11%)
Mar 11, 2024 0.1800 0.1850 0.1800 0.1800 31,665 -0.01(-2.70%)
Mar 08, 2024 0.1800 0.1900 0.1800 0.1850 62,700 +0.00(+0.00%)
Mar 07, 2024 0.1950 0.2000 0.1850 0.1850 55,052 -0.01(-2.63%)
Mar 06, 2024 0.1950 0.2000 0.1800 0.1900 167,028 +0.01(+2.70%)
Mar 05, 2024 0.1900 0.2000 0.1850 0.1850 149,740 -0.01(-2.63%)
Mar 04, 2024 0.1550 0.1900 0.1500 0.1900 228,668 +0.04(+22.58%)
Mar 01, 2024 0.1450 0.1550 0.1450 0.1550 136,515 +0.02(+14.81%)
Feb 29, 2024 0.1450 0.1450 0.1350 0.1350 141,587 -0.01(-3.57%)
Feb 28, 2024 0.1400 0.1400 0.1400 0.1400 140,070 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1450 0.1400 0.1400 116,500 +0.00(+0.00%)
Feb 26, 2024 0.1350 0.1450 0.1350 0.1400 49,145 -0.00(-3.45%)
Feb 23, 2024 0.1350 0.1450 0.1350 0.1450 26,537 +0.01(+7.41%)
Feb 22, 2024 0.1400 0.1450 0.1350 0.1350 31,116 -0.01(-3.57%)
Feb 21, 2024 0.1450 0.1450 0.1400 0.1400 14,000 -0.00(-3.45%)
Feb 20, 2024 0.1500 0.1550 0.1450 0.1450 62,935 +0.00(+3.57%)
Feb 16, 2024 0.1400 0 +0.00(+0.00%)
Feb 15, 2024 0.1400 0.1450 0.1350 0.1400 85,033 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1350 0.1400 58,000 +0.00(+0.00%)
Feb 13, 2024 0.1550 0.1550 0.1400 0.1400 252,077 -0.01(-6.67%)
Feb 12, 2024 0.1550 0.1550 0.1500 0.1500 50,500 -0.01(-3.23%)
Feb 09, 2024 0.1500 0.1550 0.1500 0.1550 98,700 +0.01(+3.33%)
Feb 08, 2024 0.1450 0.1550 0.1450 0.1500 145,600 +0.00(+0.00%)
Feb 07, 2024 0.1550 0.1550 0.1500 0.1500 89,429 -0.01(-6.25%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 112,685 +0.01(+3.23%)
Feb 05, 2024 0.1550 0.1550 0.1550 0.1550 166,300 +0.00(+0.00%)
Feb 02, 2024 0.1550 0.1550 0.1500 0.1550 76,390 +0.01(+3.33%)
Feb 01, 2024 0.1550 0.1550 0.1500 0.1500 23,000 +0.00(+0.00%)
Jan 31, 2024 0.1550 0.1600 0.1500 0.1500 187,244 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1500 0.1450 0.1500 122,875 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1500 0.1450 0.1500 137,211 -0.01(-3.23%)
Jan 26, 2024 0.1550 0.1550 0.1500 0.1550 41,000 +0.00(+0.00%)
Jan 25, 2024 0.1550 0.1550 0.1550 0.1550 10,984 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1600 0.1500 0.1550 48,632 -0.01(-3.13%)
Jan 23, 2024 0.1550 0.1600 0.1550 0.1600 86,000 +0.01(+3.23%)
Jan 22, 2024 0.1500 0.1600 0.1500 0.1550 24,153 +0.00(+0.00%)
Jan 19, 2024 0.1550 0.1550 0.1550 0.1550 106,000 -0.01(-3.13%)
Jan 18, 2024 0.1600 0.1650 0.1600 0.1600 147,700 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1550 0.1600 26,857 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1500 0.1600 590,719 -0.01(-5.88%)
Jan 15, 2024 0.1700 0.1700 0.1700 0.1700 82,955 +0.01(+6.25%)
Jan 12, 2024 0.1650 0.1700 0.1600 0.1600 135,649 +0.01(+3.23%)
Jan 11, 2024 0.1600 0.1700 0.1550 0.1550 161,582 -0.01(-6.06%)
Jan 10, 2024 0.1650 0.1700 0.1600 0.1650 104,554 +0.00(+0.00%)
Jan 09, 2024 0.1650 0.1650 0.1650 0.1650 93,018 +0.00(+0.00%)
Jan 08, 2024 0.1700 0.1700 0.1650 0.1650 136,554 -0.01(-5.71%)
Jan 05, 2024 0.1750 0.1750 0.1700 0.1750 60,300 +0.00(+2.94%)
Jan 04, 2024 0.1750 0.1750 0.1700 0.1700 26,100 +0.00(+0.00%)
Jan 03, 2024 0.1750 0.1800 0.1700 0.1700 105,223 -0.00(-2.86%)
Jan 02, 2024 0.1900 0.1900 0.1750 0.1750 46,600 -0.01(-2.78%)
Dec 29, 2023 0.1800 0 +0.00(+0.00%)
Dec 28, 2023 0.1900 0.1950 0.1800 0.1800 174,098 -0.02(-7.69%)
Dec 27, 2023 0.1900 0.1950 0.1850 0.1950 428,093 +0.01(+2.63%)
Dec 22, 2023 0.1900 0 +0.00(+0.00%)
Dec 21, 2023 0.1900 0.1950 0.1900 0.1900 115,788 +0.00(+0.00%)
Dec 20, 2023 0.1950 0.1950 0.1800 0.1900 157,000 -0.01(-2.56%)
Dec 19, 2023 0.1950 0.2000 0.1900 0.1950 115,950 +0.00(+0.00%)
Dec 18, 2023 0.2050 0.2050 0.1950 0.1950 109,167 -0.01(-4.88%)
Dec 15, 2023 0.2050 0.2100 0.2000 0.2050 114,000 +0.00(+0.00%)
Dec 14, 2023 0.2000 0.2150 0.1950 0.2050 187,400 +0.01(+7.89%)
Dec 13, 2023 0.1800 0.2000 0.1750 0.1900 278,921 +0.01(+5.56%)
Dec 12, 2023 0.1800 0.1850 0.1800 0.1800 53,726 -0.01(-5.26%)
Dec 11, 2023 0.1950 0.1950 0.1750 0.1900 210,870 -0.01(-5.00%)
Dec 08, 2023 0.2050 0.2050 0.2000 0.2000 48,244 -0.00(-2.44%)
Dec 07, 2023 0.2050 0.2150 0.2050 0.2050 129,000 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2150 0.2050 0.2050 173,202 +0.00(+0.00%)
Dec 05, 2023 0.2150 0.2150 0.2050 0.2050 101,300 -0.01(-4.65%)
Dec 04, 2023 0.2400 0.2400 0.2150 0.2150 170,057 -0.02(-10.42%)
Dec 01, 2023 0.2300 0.2400 0.2100 0.2400 233,395 +0.01(+6.67%)
Nov 30, 2023 0.2300 0.2400 0.2200 0.2250 227,779 -0.01(-4.26%)
Nov 29, 2023 0.2200 0.2500 0.2200 0.2350 536,731 +0.01(+6.82%)
Nov 28, 2023 0.1950 0.2200 0.1950 0.2200 212,720 +0.02(+12.82%)
Nov 27, 2023 0.1950 0.2000 0.1900 0.1950 233,560 +0.01(+2.63%)
Nov 24, 2023 0.1800 0.1900 0.1800 0.1900 179,500 +0.02(+8.57%)
Nov 23, 2023 0.1850 0.1850 0.1750 0.1750 36,000 -0.01(-2.78%)
Nov 22, 2023 0.1850 0.1900 0.1700 0.1800 180,022 -0.01(-2.70%)
Nov 21, 2023 0.1800 0.1850 0.1750 0.1850 75,177 +0.01(+5.71%)
Nov 20, 2023 0.1800 0.1800 0.1700 0.1750 68,228 -0.01(-2.78%)
Nov 17, 2023 0.1950 0.2000 0.1800 0.1800 224,768 -0.01(-2.70%)
Nov 16, 2023 0.1900 0.1950 0.1850 0.1850 89,880 -0.02(-7.50%)
Nov 15, 2023 0.1850 0.2000 0.1750 0.2000 196,525 +0.02(+8.11%)
Nov 14, 2023 0.1800 0.1850 0.1750 0.1850 152,900 +0.01(+5.71%)
Nov 13, 2023 0.1850 0.1850 0.1700 0.1750 118,303 -0.01(-2.78%)
Nov 10, 2023 0.1900 0.1900 0.1750 0.1800 128,858 -0.01(-2.70%)
Nov 09, 2023 0.2000 0.2000 0.1800 0.1850 144,555 -0.02(-7.50%)
Nov 08, 2023 0.2000 0.2100 0.1800 0.2000 99,970 +0.00(+0.00%)
Nov 07, 2023 0.2250 0.2250 0.1950 0.2000 83,889 -0.02(-9.09%)
Nov 06, 2023 0.2300 0.2300 0.2100 0.2200 95,054 -0.01(-2.22%)
Nov 03, 2023 0.1900 0.2450 0.1900 0.2250 244,273 +0.04(+21.62%)
Nov 02, 2023 0.1750 0.1950 0.1750 0.1850 189,338 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.