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: 9:51 AM 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, 2023 0.2850 0.3150 0.2800 0.3050 154,500 +0.02(+5.17%)
Mar 30, 2023 0.2750 0.2950 0.2750 0.2900 23,194 +0.01(+3.57%)
Mar 29, 2023 0.2900 0.2900 0.2700 0.2800 30,980 -0.01(-3.45%)
Mar 28, 2023 0.2900 0.2900 0.2900 0.2900 9,400 +0.00(+0.00%)
Mar 27, 2023 0.2750 0.2900 0.2730 0.2900 41,857 +0.00(+0.00%)
Mar 24, 2023 0.3050 0.3150 0.2700 0.2900 168,990 -0.01(-3.33%)
Mar 23, 2023 0.2850 0.3050 0.2800 0.3000 139,380 +0.02(+5.26%)
Mar 22, 2023 0.2750 0.2850 0.2650 0.2850 111,950 +0.01(+3.64%)
Mar 21, 2023 0.2800 0.2800 0.2650 0.2750 59,035 +0.01(+1.85%)
Mar 20, 2023 0.2750 0.2800 0.2600 0.2700 50,259 +0.01(+1.89%)
Mar 17, 2023 0.2750 0.2850 0.2500 0.2650 80,015 +0.01(+1.92%)
Mar 16, 2023 0.2650 0.2650 0.2550 0.2600 162,121 -0.01(-1.89%)
Mar 15, 2023 0.2850 0.2900 0.2650 0.2650 28,758 -0.01(-1.85%)
Mar 14, 2023 0.2750 0.2950 0.2700 0.2700 76,378 -0.01(-1.82%)
Mar 13, 2023 0.2750 0.2900 0.2650 0.2750 99,059 +0.01(+3.77%)
Mar 10, 2023 0.2650 0.2700 0.2650 0.2650 30,616 +0.01(+1.92%)
Mar 09, 2023 0.2800 0.2800 0.2550 0.2600 18,505 -0.02(-5.45%)
Mar 08, 2023 0.2700 0.2800 0.2700 0.2750 59,700 +0.01(+3.77%)
Mar 07, 2023 0.2750 0.2750 0.2600 0.2650 75,546 -0.02(-5.36%)
Mar 06, 2023 0.2750 0.2900 0.2700 0.2800 131,250 +0.00(+0.00%)
Mar 03, 2023 0.2450 0.2800 0.2450 0.2800 210,683 +0.04(+14.29%)
Mar 02, 2023 0.2250 0.2650 0.2250 0.2450 272,512 +0.02(+11.36%)
Mar 01, 2023 0.2100 0.2200 0.2050 0.2200 24,001 +0.01(+4.76%)
Feb 28, 2023 0.2100 0.2200 0.2100 0.2100 84,092 +0.00(+0.00%)
Feb 27, 2023 0.2150 0.2150 0.2050 0.2100 132,999 -0.01(-2.33%)
Feb 24, 2023 0.2250 0.2600 0.2150 0.2150 131,445 -0.01(-4.44%)
Feb 23, 2023 0.2200 0.2500 0.2200 0.2250 18,700 +0.00(+0.00%)
Feb 22, 2023 0.2300 0.2300 0.2250 0.2250 18,000 -0.01(-2.17%)
Feb 21, 2023 0.2400 0.2450 0.2200 0.2300 154,577 -0.00(-2.13%)
Feb 17, 2023 0.2350 0 +0.01(+6.82%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-4.35%)
Feb 14, 2023 0.2300 0.2300 500 +0.01(+2.22%)
Feb 13, 2023 0.2300 0.2350 0.2250 0.2250 38,004 +0.00(+0.00%)
Feb 10, 2023 0.2300 0.2350 0.2250 0.2250 21,750 +0.00(+0.00%)
Feb 09, 2023 0.2250 0.2300 0.2250 0.2250 30,360 -0.01(-2.17%)
Feb 08, 2023 0.2300 0.2300 0.2300 0.2300 11,000 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2350 0.2300 0.2300 3,495 +0.01(+2.22%)
Feb 06, 2023 0.2550 0.2550 0.2150 0.2250 186,215 -0.01(-2.17%)
Feb 03, 2023 0.2450 0.2500 0.2300 0.2300 120,773 -0.01(-4.17%)
Feb 02, 2023 0.2750 0.2750 0.2400 0.2400 34,004 -0.02(-7.69%)
Feb 01, 2023 0.2400 0.2600 0.2400 0.2600 62,140 +0.03(+10.64%)
Jan 31, 2023 0.2600 0.2600 0.2350 0.2350 70,072 -0.01(-2.08%)
Jan 30, 2023 0.2550 0.2600 0.2400 0.2400 63,794 -0.02(-5.88%)
Jan 27, 2023 0.2500 0.2550 0.2450 0.2550 15,654 +0.01(+2.00%)
Jan 26, 2023 0.2700 0.2700 0.2500 0.2500 117,699 -0.02(-7.41%)
Jan 25, 2023 0.2600 0.2800 0.2600 0.2700 46,700 +0.00(+0.00%)
Jan 24, 2023 0.2850 0.2850 0.2700 0.2700 51,000 -0.01(-5.26%)
Jan 23, 2023 0.2900 0.2900 0.2850 0.2850 20,513 -0.01(-1.72%)
Jan 20, 2023 0.2950 0.3050 0.2800 0.2900 90,495 +0.00(+0.00%)
Jan 19, 2023 0.2250 0.3100 0.2250 0.2900 358,600 +0.05(+20.83%)
Jan 18, 2023 0.2450 0.2450 0.2250 0.2400 150,726 +0.01(+2.13%)
Jan 17, 2023 0.2300 0.2400 0.2300 0.2350 55,300 -0.01(-2.08%)
Jan 16, 2023 0.2450 0.2450 0.2300 0.2400 90,231 +0.00(+0.00%)
Jan 13, 2023 0.2400 0.2450 0.2400 0.2400 69,452 -0.01(-4.00%)
Jan 12, 2023 0.2400 0.2650 0.2400 0.2500 23,000 +0.01(+4.17%)
Jan 11, 2023 0.2650 0.2650 0.2400 0.2400 29,527 -0.02(-7.69%)
Jan 10, 2023 0.2600 0.2600 0.2500 0.2600 21,905 +0.01(+4.00%)
Jan 09, 2023 0.2550 0.2650 0.2500 0.2500 110,900 -0.02(-5.66%)
Jan 06, 2023 0.2550 0.2650 0.2550 0.2650 29,579 +0.02(+6.00%)
Jan 05, 2023 0.2450 0.2600 0.2450 0.2500 155,004 +0.00(+0.00%)
Jan 04, 2023 0.2500 0.2600 0.2500 0.2500 57,400 +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.