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

(TSV: SLVR )

0.2350 -0.0150 (-6.00%)
Streaming Delayed Price Updated: 3:37 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 (%)
May 31, 2023 0.2450 0.2450 0.2300 0.2300 298,662 -0.01(-4.17%)
May 30, 2023 0.2350 0.2400 0.2350 0.2400 20,000 +0.00(+0.00%)
May 29, 2023 0.2500 0.2500 0.2400 0.2400 50,200 +0.00(+0.00%)
May 26, 2023 0.2350 0.2450 0.2350 0.2400 45,000 +0.01(+2.13%)
May 25, 2023 0.2450 0.2450 0.2300 0.2350 49,500 +0.00(+0.00%)
May 24, 2023 0.2500 0.2500 0.2350 0.2350 302,906 -0.01(-4.08%)
May 23, 2023 0.2450 0.2550 0.2450 0.2450 116,801 -0.01(-2.00%)
May 19, 2023 0.2500 0 -0.01(-1.96%)
May 18, 2023 0.2650 0.2650 0.2550 0.2550 149,200 -0.01(-1.92%)
May 17, 2023 0.2750 0.2750 0.2550 0.2600 126,690 -0.02(-5.45%)
May 16, 2023 0.2800 0.2900 0.2700 0.2750 196,768 -0.01(-5.17%)
May 15, 2023 0.2900 0.2900 0.2700 0.2900 81,800 -0.01(-3.33%)
May 12, 2023 0.3000 0.3000 0.3000 0.3000 9,000 +0.01(+3.45%)
May 11, 2023 0.2950 0.3000 0.2900 0.2900 90,300 -0.01(-3.33%)
May 10, 2023 0.3100 0.3100 0.3000 0.3000 15,373 -0.01(-3.23%)
May 09, 2023 0.3200 0.3200 0.3100 0.3100 57,000 -0.01(-1.59%)
May 08, 2023 0.2950 0.3200 0.2850 0.3150 270,068 +0.02(+5.00%)
May 05, 2023 0.3000 0.3100 0.3000 0.3000 113,376 +0.00(+0.00%)
May 04, 2023 0.3000 0.3050 0.2950 0.3000 64,450 +0.02(+5.26%)
May 03, 2023 0.2850 0.2950 0.2750 0.2850 128,002 +0.00(+1.79%)
May 02, 2023 0.2700 0.2900 0.2700 0.2800 892,259 +0.01(+1.82%)
May 01, 2023 0.2900 0.3000 0.2750 0.2750 647,390 -0.02(-6.78%)
Apr 28, 2023 0.3000 0.3200 0.2950 0.2950 357,571 -0.02(-4.84%)
Apr 27, 2023 0.3000 0.3100 0.3000 0.3100 234,975 +0.00(+0.00%)
Apr 26, 2023 0.3000 0.3100 0.3000 0.3100 29,638 +0.01(+3.33%)
Apr 25, 2023 0.3200 0.3200 0.2850 0.3000 388,543 -0.01(-3.23%)
Apr 24, 2023 0.3000 0.3100 0.3000 0.3100 98,000 +0.01(+1.64%)
Apr 21, 2023 0.3000 0.3050 0.3000 0.3050 72,570 +0.00(+0.00%)
Apr 20, 2023 0.3150 0.3150 0.3000 0.3050 168,108 -0.02(-4.69%)
Apr 19, 2023 0.3150 0.3250 0.3150 0.3200 30,640 -0.02(-5.88%)
Apr 18, 2023 0.3400 0.3450 0.3350 0.3400 301,525 -0.00(-1.45%)
Apr 17, 2023 0.3300 0.3450 0.3050 0.3450 795,100 +0.02(+7.81%)
Apr 14, 2023 0.3250 0.3250 0.3000 0.3200 313,126 +0.00(+0.00%)
Apr 13, 2023 0.3300 0.3350 0.3200 0.3200 336,900 -0.01(-1.54%)
Apr 12, 2023 0.3200 0.3400 0.3200 0.3250 327,300 +0.01(+1.56%)
Apr 11, 2023 0.3150 0.3350 0.3150 0.3200 188,895 +0.01(+1.59%)
Apr 10, 2023 0.3200 0.3200 0.3100 0.3150 80,100 +0.01(+1.61%)
Apr 06, 2023 0.3100 0 +0.00(+0.00%)
Apr 05, 2023 0.3400 0.3450 0.3100 0.3100 475,435 -0.03(-7.46%)
Apr 04, 2023 0.3300 0.3500 0.3300 0.3350 340,951 +0.01(+3.08%)
Apr 03, 2023 0.3350 0.3350 0.3250 0.3250 103,012 -0.01(-2.99%)
Mar 31, 2023 0.3450 0.3500 0.3250 0.3350 534,601 -0.01(-2.90%)
Mar 30, 2023 0.3500 0.3500 0.3400 0.3450 75,176 +0.00(+1.47%)
Mar 29, 2023 0.3350 0.3450 0.3350 0.3400 120,900 +0.01(+1.49%)
Mar 28, 2023 0.3300 0.3450 0.3300 0.3350 207,457 +0.01(+1.52%)
Mar 27, 2023 0.3450 0.3450 0.3250 0.3300 57,780 -0.01(-2.94%)
Mar 24, 2023 0.3400 0.3400 0.3300 0.3400 174,732 +0.02(+6.25%)
Mar 23, 2023 0.3350 0.3350 0.3200 0.3200 54,265 +0.00(+0.00%)
Mar 22, 2023 0.3050 0.3200 0.3050 0.3200 120,515 +0.02(+6.67%)
Mar 21, 2023 0.3100 0.3100 0.3000 0.3000 183,620 -0.02(-4.76%)
Mar 20, 2023 0.3100 0.3150 0.3000 0.3150 182,905 +0.01(+1.61%)
Mar 17, 2023 0.2800 0.3100 0.2800 0.3100 342,370 +0.03(+10.71%)
Mar 16, 2023 0.2800 0.2800 0.2750 0.2800 167,400 +0.00(+0.00%)
Mar 15, 2023 0.2850 0.2850 0.2800 0.2800 238,000 +0.00(+0.00%)
Mar 14, 2023 0.2750 0.2800 0.2750 0.2800 154,267 +0.00(+0.00%)
Mar 13, 2023 0.2700 0.2800 0.2700 0.2800 455,512 +0.02(+5.66%)
Mar 10, 2023 0.2650 0.2800 0.2650 0.2650 235,709 -0.01(-1.85%)
Mar 09, 2023 0.2800 0.2800 0.2700 0.2700 286,500 -0.01(-5.26%)
Mar 08, 2023 0.2850 0.2850 0.2850 0.2850 5,503 +0.00(+0.00%)
Mar 07, 2023 0.2900 0.2900 0.2800 0.2850 169,500 -0.01(-1.72%)
Mar 06, 2023 0.2950 0.2950 0.2900 0.2900 172,587 -0.01(-1.69%)
Mar 03, 2023 0.2950 0.2950 0.2900 0.2950 196,001 +0.00(+0.00%)
Mar 02, 2023 0.2950 0.2950 0.2900 0.2950 83,921 +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.