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 08, 2023 0.4050 0.4050 0.3750 0.3950 168,155 -0.01(-1.25%)
May 05, 2023 0.3800 0.4100 0.3750 0.4000 96,294 +0.01(+1.27%)
May 04, 2023 0.3950 0.4250 0.3900 0.3950 210,747 +0.01(+1.28%)
May 03, 2023 0.3850 0.4000 0.3800 0.3900 57,625 +0.01(+1.30%)
May 02, 2023 0.3800 0.3850 0.3500 0.3850 70,058 +0.02(+5.48%)
May 01, 2023 0.3350 0.3650 0.3350 0.3650 92,563 +0.03(+8.96%)
Apr 28, 2023 0.3500 0.3800 0.3350 0.3350 175,819 -0.02(-5.63%)
Apr 27, 2023 0.3050 0.3550 0.3050 0.3550 79,823 +0.04(+14.52%)
Apr 26, 2023 0.3200 0.3400 0.3100 0.3100 154,623 +0.00(+0.00%)
Apr 25, 2023 0.3100 0.3300 0.3050 0.3100 118,213 -0.01(-3.13%)
Apr 24, 2023 0.3150 0.3300 0.3150 0.3200 11,158 -0.01(-1.54%)
Apr 21, 2023 0.3350 0.3450 0.3150 0.3250 85,256 -0.01(-2.40%)
Apr 20, 2023 0.3450 0.3450 0.3330 0.3330 28,350 +0.00(+0.91%)
Apr 19, 2023 0.3250 0.3350 0.3230 0.3300 157,569 +0.01(+1.54%)
Apr 18, 2023 0.3550 0.3700 0.3230 0.3250 669,883 -0.05(-13.33%)
Apr 17, 2023 0.3800 0.3850 0.3600 0.3750 529,155 -0.01(-2.60%)
Apr 14, 2023 0.4000 0.4000 0.3680 0.3850 195,627 -0.01(-1.28%)
Apr 13, 2023 0.3800 0.4000 0.3750 0.3900 135,200 +0.01(+2.63%)
Apr 12, 2023 0.4100 0.4100 0.3580 0.3800 790,764 -0.04(-10.59%)
Apr 11, 2023 0.4250 0.4450 0.4050 0.4250 392,393 -0.01(-1.16%)
Apr 10, 2023 0.3900 0.4350 0.3900 0.4300 161,844 +0.04(+11.69%)
Apr 06, 2023 0.3850 0 -0.02(-3.75%)
Apr 05, 2023 0.3600 0.4300 0.3400 0.4000 418,193 +0.05(+12.68%)
Apr 04, 2023 0.3200 0.3850 0.3200 0.3550 351,578 +0.03(+10.94%)
Apr 03, 2023 0.3100 0.3250 0.3050 0.3200 72,903 +0.02(+4.92%)
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%)
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.