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: 3:17 PM EDT, Jun 10, 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 (%)
Mar 31, 2017 0.6400 0.6400 0.6300 0.6300 40,118 +0.01(+1.61%)
Mar 30, 2017 0.6400 0.6400 0.6100 0.6200 48,436 +0.00(+0.00%)
Mar 29, 2017 0.6300 0.6300 0.6100 0.6200 27,811 +0.01(+1.64%)
Mar 28, 2017 0.6500 0.6500 0.6100 0.6100 68,171 -0.02(-3.17%)
Mar 27, 2017 0.6500 0.6900 0.6300 0.6300 113,982 +0.00(+0.00%)
Mar 24, 2017 0.6100 0.6600 0.6100 0.6300 75,776 +0.00(+0.00%)
Mar 23, 2017 0.6300 0.6600 0.6300 0.6300 15,218 -0.03(-4.55%)
Mar 22, 2017 0.6300 0.6600 0.6100 0.6600 96,612 +0.03(+4.76%)
Mar 21, 2017 0.6000 0.6400 0.5600 0.6300 445,364 -0.04(-5.97%)
Mar 20, 2017 0.7100 0.7100 0.6600 0.6700 163,641 -0.03(-4.29%)
Mar 17, 2017 0.7300 0.7300 0.7000 0.7000 58,606 -0.02(-2.78%)
Mar 16, 2017 0.7400 0.7500 0.7200 0.7200 79,941 -0.02(-2.70%)
Mar 15, 2017 0.7200 0.7500 0.7000 0.7400 151,090 +0.03(+4.23%)
Mar 14, 2017 0.7300 0.7400 0.7100 0.7100 69,717 -0.01(-1.39%)
Mar 13, 2017 0.7400 0.7400 0.7100 0.7200 66,987 +0.00(+0.00%)
Mar 10, 2017 0.7100 0.7500 0.7100 0.7200 72,762 +0.02(+2.86%)
Mar 09, 2017 0.7600 0.7700 0.7000 0.7000 192,058 -0.07(-9.09%)
Mar 08, 2017 0.7800 0.7900 0.7400 0.7700 176,348 -0.03(-3.75%)
Mar 07, 2017 0.7700 0.8000 0.7500 0.8000 210,789 +0.05(+6.67%)
Mar 06, 2017 0.8000 0.8000 0.7500 0.7500 190,746 -0.05(-6.25%)
Mar 03, 2017 0.8000 0.8100 0.7700 0.8000 354,956 +0.00(+0.00%)
Mar 02, 2017 0.8200 0.8500 0.8000 0.8000 201,161 -0.01(-1.23%)
Mar 01, 2017 0.8100 0.8400 0.8000 0.8100 216,528 +0.00(+0.00%)
Feb 28, 2017 0.8000 0.8200 0.8000 0.8100 396,548 +0.01(+1.25%)
Feb 27, 2017 0.8300 0.8300 0.8000 0.8000 119,675 -0.01(-1.23%)
Feb 24, 2017 0.8200 0.8300 0.8100 0.8100 165,442 +0.00(+0.00%)
Feb 23, 2017 0.8200 0.8300 0.8100 0.8100 141,225 -0.02(-2.41%)
Feb 22, 2017 0.8300 0.8400 0.8100 0.8300 85,782 -0.02(-2.35%)
Feb 21, 2017 0.8500 0.8500 0.8200 0.8500 225,766 +0.03(+3.66%)
Feb 17, 2017 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Feb 16, 2017 0.8300 0.8500 0.8200 0.8400 130,770 +0.00(+0.00%)
Feb 15, 2017 0.8500 0.8600 0.8100 0.8400 220,553 -0.01(-1.18%)
Feb 14, 2017 0.8500 0.8500 0.8100 0.8500 758,292 +0.01(+1.19%)
Feb 13, 2017 0.8400 0.8500 0.8200 0.8400 154,295 +0.02(+2.44%)
Feb 10, 2017 0.8500 0.8500 0.8200 0.8200 216,450 +0.02(+2.50%)
Feb 09, 2017 0.8600 0.8600 0.8000 0.8000 180,654 -0.06(-6.98%)
Feb 08, 2017 0.8600 0.8600 0.8400 0.8600 197,575 +0.02(+2.38%)
Feb 07, 2017 0.8700 0.8700 0.8400 0.8400 194,783 -0.02(-2.33%)
Feb 06, 2017 0.8600 0.8900 0.8500 0.8600 173,071 +0.01(+1.18%)
Feb 03, 2017 0.8900 0.8900 0.8500 0.8500 174,266 -0.02(-2.30%)
Feb 02, 2017 0.8800 0.9200 0.8700 0.8700 258,051 +0.00(+0.00%)
Feb 01, 2017 0.8800 0.8800 0.8300 0.8700 130,493 +0.00(+0.00%)
Jan 31, 2017 0.8500 0.8700 0.8300 0.8700 300,540 +0.03(+3.57%)
Jan 30, 2017 0.8500 0.8600 0.8200 0.8400 236,647 -0.01(-1.18%)
Jan 27, 2017 0.8400 0.8700 0.8200 0.8500 301,586 +0.02(+2.41%)
Jan 26, 2017 0.8500 0.8600 0.8200 0.8300 324,781 -0.02(-2.35%)
Jan 25, 2017 0.9000 0.9100 0.8500 0.8500 506,777 -0.07(-7.61%)
Jan 24, 2017 0.9500 0.9600 0.9100 0.9200 282,760 -0.03(-3.16%)
Jan 23, 2017 0.9800 0.9800 0.9400 0.9500 429,960 -0.03(-3.06%)
Jan 20, 2017 1.010 1.010 0.9800 0.9800 150,415 -0.02(-2.00%)
Jan 19, 2017 1.010 1.020 0.9800 1.000 321,387 -0.01(-0.99%)
Jan 18, 2017 1.020 1.030 0.9900 1.010 391,128 -0.01(-0.98%)
Jan 17, 2017 1.070 1.070 1.010 1.020 1,372,898 +0.03(+3.03%)
Jan 16, 2017 1.020 1.020 0.9500 0.9900 262,260 -0.01(-1.00%)
Jan 13, 2017 1.000 1.000 0.9800 1.000 145,604 +0.00(+0.00%)
Jan 12, 2017 1.010 1.010 0.9900 1.000 304,957 +0.00(+0.00%)
Jan 11, 2017 0.9800 1.020 0.9800 1.000 225,454 +0.01(+1.01%)
Jan 10, 2017 1.020 1.040 0.9900 0.9900 317,507 -0.03(-2.94%)
Jan 09, 2017 1.100 1.100 1.020 1.020 514,824 -0.06(-5.56%)
Jan 06, 2017 1.080 1.090 1.060 1.080 260,588 +0.02(+1.89%)
Jan 05, 2017 1.090 1.110 1.060 1.060 740,711 +0.00(+0.00%)
Jan 04, 2017 1.050 1.090 1.020 1.060 952,596 +0.05(+4.95%)
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.