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 )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 0.2600 0.2750 0.2550 0.2750 40,366 +0.02(+5.77%)
Nov 29, 2022 0.2700 0.2700 0.2600 0.2600 22,500 +0.01(+4.00%)
Nov 28, 2022 0.2600 0.2600 0.2500 0.2500 62,160 -0.02(-5.66%)
Nov 25, 2022 0.2650 0.2650 0.2650 0.2650 1,200 +0.01(+3.92%)
Nov 24, 2022 0.2600 0.2600 0.2550 0.2550 30,000 +0.00(+0.00%)
Nov 23, 2022 0.2450 0.2550 0.2450 0.2550 44,501 +0.00(+0.00%)
Nov 22, 2022 0.2550 0.2600 0.2550 0.2550 20,070 +0.00(+0.00%)
Nov 21, 2022 0.2700 0.2700 0.2500 0.2550 18,450 -0.01(-1.92%)
Nov 18, 2022 0.2650 0.2650 0.2600 0.2600 19,000 -0.01(-3.70%)
Nov 17, 2022 0.2700 0.2700 0.2650 0.2700 36,900 -0.01(-1.82%)
Nov 16, 2022 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Nov 15, 2022 0.2850 0.2900 0.2750 0.2750 48,500 -0.01(-5.17%)
Nov 14, 2022 0.2800 0.2950 0.2800 0.2900 24,500 +0.02(+7.41%)
Nov 11, 2022 0.2800 0.2850 0.2700 0.2700 115,226 -0.01(-5.26%)
Nov 10, 2022 0.2800 0.2850 0.2700 0.2850 102,959 +0.02(+9.62%)
Nov 09, 2022 0.2800 0.2800 0.2580 0.2600 93,163 -0.01(-3.70%)
Nov 08, 2022 0.2300 0.2900 0.2300 0.2700 358,492 +0.03(+10.20%)
Nov 07, 2022 0.2500 0.2500 0.2400 0.2450 64,357 +0.00(+0.00%)
Nov 04, 2022 0.2450 0.2500 0.2400 0.2450 145,714 +0.00(+0.00%)
Nov 03, 2022 0.2300 0.2500 0.2300 0.2450 21,400 +0.01(+4.26%)
Nov 02, 2022 0.2350 0.2350 0.2350 0.2350 14,000 -0.02(-7.84%)
Nov 01, 2022 0.2400 0.2650 0.2400 0.2550 107,559 +0.02(+8.51%)
Oct 31, 2022 0.2300 0.2350 0.2300 0.2350 85,083 -0.01(-2.08%)
Oct 28, 2022 0.2200 0.2400 0.2200 0.2400 41,375 +0.01(+2.13%)
Oct 27, 2022 0.2300 0.2450 0.2300 0.2350 51,145 +0.00(+2.17%)
Oct 26, 2022 0.2450 0.2450 0.2300 0.2300 78,025 +0.00(+0.00%)
Oct 25, 2022 0.2350 0.2400 0.2250 0.2300 109,541 -0.01(-4.17%)
Oct 24, 2022 0.2500 0.2600 0.2300 0.2400 38,749 -0.01(-4.00%)
Oct 21, 2022 0.2550 0.2600 0.2450 0.2500 52,250 -0.01(-3.85%)
Oct 20, 2022 0.2450 0.2600 0.2450 0.2600 55,922 +0.02(+6.12%)
Oct 19, 2022 0.2500 0.2600 0.2450 0.2450 28,340 -0.01(-2.00%)
Oct 18, 2022 0.2450 0.2500 0.2450 0.2500 9,741 +0.01(+2.04%)
Oct 17, 2022 0.2550 0.2600 0.2450 0.2450 13,707 -0.01(-2.00%)
Oct 14, 2022 0.2550 0.2550 0.2500 0.2500 27,963 -0.01(-1.96%)
Oct 13, 2022 0.2400 0.2800 0.2400 0.2550 9,250 -0.01(-1.92%)
Oct 12, 2022 0.2450 0.2900 0.2450 0.2600 26,123 -0.02(-5.45%)
Oct 11, 2022 0.2400 0.2750 0.2400 0.2750 66,930 +0.02(+5.77%)
Oct 07, 2022 0.2600 0 -0.01(-3.70%)
Oct 06, 2022 0.2650 0.2750 0.2450 0.2700 155,073 -0.01(-5.26%)
Oct 05, 2022 0.2900 0.2950 0.2750 0.2850 94,417 -0.02(-6.56%)
Oct 04, 2022 0.2900 0.3300 0.2900 0.3050 191,018 +0.02(+8.93%)
Oct 03, 2022 0.2650 0.2900 0.2600 0.2800 133,862 +0.02(+5.66%)
Sep 30, 2022 0.2550 0.2650 0.2550 0.2650 61,165 +0.02(+6.00%)
Sep 29, 2022 0.2200 0.2550 0.2200 0.2500 36,586 +0.02(+8.70%)
Sep 28, 2022 0.2200 0.2300 0.2200 0.2300 24,309 +0.02(+6.98%)
Sep 27, 2022 0.2200 0.2200 0.2150 0.2150 13,170 +0.00(+0.00%)
Sep 26, 2022 0.2400 0.2400 0.2150 0.2150 47,111 -0.02(-8.51%)
Sep 23, 2022 0.2700 0.2800 0.2300 0.2350 275,711 -0.05(-16.07%)
Sep 22, 2022 0.2800 0.2850 0.2800 0.2800 20,600 +0.00(+0.00%)
Sep 21, 2022 0.2700 0.2850 0.2650 0.2800 83,468 +0.00(+0.00%)
Sep 20, 2022 0.2750 0.2900 0.2750 0.2800 31,289 +0.00(+0.00%)
Sep 19, 2022 0.2600 0.2800 0.2600 0.2800 7,500 +0.02(+5.66%)
Sep 16, 2022 0.2800 0.2950 0.2650 0.2650 66,648 -0.01(-3.64%)
Sep 15, 2022 0.2750 0.2800 0.2750 0.2750 17,000 +0.01(+1.85%)
Sep 14, 2022 0.2750 0.2850 0.2700 0.2700 64,439 -0.01(-1.82%)
Sep 13, 2022 0.2750 0.2900 0.2750 0.2750 48,680 -0.01(-5.17%)
Sep 12, 2022 0.3050 0.3400 0.2900 0.2900 202,824 +0.00(+0.00%)
Sep 09, 2022 0.2700 0.2950 0.2700 0.2900 24,539 +0.02(+9.43%)
Sep 08, 2022 0.2700 0.2700 0.2650 0.2650 12,500 +0.01(+1.92%)
Sep 07, 2022 0.2650 0.2650 0.2550 0.2600 17,300 -0.01(-1.89%)
Sep 06, 2022 0.2850 0.2850 0.2650 0.2650 32,633 -0.02(-7.02%)
Sep 02, 2022 0.2850 0 +0.01(+3.64%)
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.