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

Tier One Silver (OP: TSLVF )

0.1007 +0.0053 (+5.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 3, 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 03, 2024 0.1045 0.1187 0.1007 0.1007 11,497 +0.01(+5.56%)
May 02, 2024 0.0875 0.0997 0.0875 0.0954 21,461 -0.00(-4.31%)
May 01, 2024 0.1000 0.1033 0.0990 0.0997 59,038 +0.01(+16.34%)
Apr 30, 2024 0.0920 0.0940 0.0857 0.0857 45,133 -0.01(-11.83%)
Apr 29, 2024 0.1003 0.1023 0.0890 0.0972 40,227 -0.00(-3.09%)
Apr 26, 2024 0.0932 0.1022 0.0895 0.1003 28,872 +0.01(+7.50%)
Apr 25, 2024 0.0875 0.1100 0.0875 0.0933 19,349 +0.00(+4.83%)
Apr 24, 2024 0.0855 0.1091 0.0855 0.0890 57,446 +0.00(+4.09%)
Apr 23, 2024 0.0923 0.0982 0.0850 0.0855 143,495 -0.01(-7.37%)
Apr 22, 2024 0.0890 0.1000 0.0890 0.0923 21,951 -0.01(-7.05%)
Apr 19, 2024 0.1213 0.1213 0.0889 0.0993 19,712 +0.01(+7.12%)
Apr 18, 2024 0.1213 0.1213 0.0927 0.0927 50,875 -0.01(-6.93%)
Apr 17, 2024 0.0968 0.0996 0.0968 0.0996 10,500 -0.00(-0.40%)
Apr 16, 2024 0.0900 0.1000 0.0820 0.1000 35,346 +0.00(+0.00%)
Apr 15, 2024 0.1213 0.1213 0.0962 0.1000 142,547 -0.02(-16.67%)
Apr 12, 2024 0.1100 0.1294 0.1100 0.1200 239,610 +0.01(+8.99%)
Apr 11, 2024 0.1300 0.1300 0.1015 0.1101 251,450 -0.01(-11.42%)
Apr 10, 2024 0.1500 0.1500 0.1101 0.1243 246,963 -0.01(-6.68%)
Apr 09, 2024 0.1370 0.1449 0.1245 0.1332 534,767 +0.01(+11.00%)
Apr 08, 2024 0.1000 0.1300 0.1000 0.1200 155,111 +0.02(+15.94%)
Apr 05, 2024 0.1114 0.1210 0.1010 0.1035 140,038 -0.01(-6.50%)
Apr 04, 2024 0.1055 0.1150 0.0900 0.1107 549,635 +0.02(+25.80%)
Apr 03, 2024 0.0850 0.1087 0.0771 0.0880 470,065 +0.02(+21.21%)
Apr 02, 2024 0.0600 0.0752 0.0600 0.0726 87,127 +0.01(+12.56%)
Apr 01, 2024 0.0664 0.0681 0.0560 0.0645 98,857 +0.01(+8.59%)
Mar 28, 2024 0.0624 0.0637 0.0569 0.0594 6,183 +0.00(+2.59%)
Mar 27, 2024 0.0610 0.0630 0.0551 0.0579 25,923 -0.00(-0.17%)
Mar 26, 2024 0.0598 0.0598 0.0553 0.0580 20,135 +0.00(+5.45%)
Mar 25, 2024 0.0541 0.0601 0.0540 0.0550 28,337 -0.00(-0.36%)
Mar 22, 2024 0.0690 0.0690 0.0552 0.0552 8,093 -0.01(-14.81%)
Mar 21, 2024 0.0600 0.0648 0.0600 0.0648 80,742 +0.01(+9.09%)
Mar 20, 2024 0.0605 0.0608 0.0580 0.0594 8,332 -0.00(-1.00%)
Mar 19, 2024 0.0600 0.0624 0.0600 0.0600 10,743 -0.00(-3.07%)
Mar 18, 2024 0.0586 0.0648 0.0586 0.0619 61,095 +0.00(+4.92%)
Mar 15, 2024 0.0589 0.0690 0.0583 0.0590 74,333 -0.01(-10.33%)
Mar 14, 2024 0.0583 0.0675 0.0583 0.0658 25,670 +0.00(+7.34%)
Mar 13, 2024 0.0594 0.0648 0.0594 0.0613 23,136 +0.00(+2.17%)
Mar 12, 2024 0.0665 0.0665 0.0597 0.0600 62,900 -0.00(-4.76%)
Mar 11, 2024 0.0620 0.0690 0.0579 0.0630 288,018 +0.00(+5.00%)
Mar 08, 2024 0.0600 0.0629 0.0592 0.0600 97,770 +0.00(+1.01%)
Mar 07, 2024 0.0679 0.0679 0.0586 0.0594 66,303 -0.00(-6.75%)
Mar 06, 2024 0.0510 0.0642 0.0510 0.0637 137,441 +0.01(+10.78%)
Mar 05, 2024 0.0575 0.0625 0.0551 0.0575 69,231 +0.00(+1.41%)
Mar 04, 2024 0.0490 0.0601 0.0490 0.0567 137,326 +0.00(+3.09%)
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.