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 )

0.3250 +0.0300 (+10.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 17, 2024 0.3250 0.3400 0.3150 0.3250 290,892 +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%)
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.