Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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: 3:17 PM 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 (%)
Dec 31, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 30, 2019 0.4000 0.4100 0.3850 0.4000 372,431 +0.01(+1.27%)
Dec 27, 2019 0.3700 0.4100 0.3600 0.3950 529,466 +0.04(+9.72%)
Dec 24, 2019 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Dec 23, 2019 0.3000 0.3500 0.3000 0.3350 524,599 +0.04(+13.56%)
Dec 20, 2019 0.2900 0.3000 0.2900 0.2950 140,750 +0.01(+1.72%)
Dec 19, 2019 0.2800 0.2900 0.2500 0.2900 168,800 +0.01(+3.57%)
Dec 18, 2019 0.2750 0.2850 0.2700 0.2800 237,367 +0.01(+3.70%)
Dec 17, 2019 0.2550 0.2700 0.2550 0.2700 105,800 +0.02(+8.00%)
Dec 16, 2019 0.2750 0.2750 0.2500 0.2500 281,665 -0.02(-7.41%)
Dec 13, 2019 0.2700 0.2700 0.2600 0.2700 157,233 +0.00(+0.00%)
Dec 12, 2019 0.2700 0.2850 0.2600 0.2700 138,272 +0.01(+1.89%)
Dec 11, 2019 0.2550 0.2650 0.2500 0.2650 92,112 +0.01(+3.92%)
Dec 10, 2019 0.2600 0.2600 0.2500 0.2550 88,460 -0.01(-1.92%)
Dec 09, 2019 0.2700 0.2700 0.2600 0.2600 106,580 -0.01(-1.89%)
Dec 06, 2019 0.2750 0.2750 0.2600 0.2650 100,966 -0.01(-1.85%)
Dec 05, 2019 0.2700 0.2700 0.2600 0.2700 183,450 +0.01(+1.89%)
Dec 04, 2019 0.2700 0.2700 0.2650 0.2650 91,349 -0.01(-1.85%)
Dec 03, 2019 0.2600 0.2700 0.2550 0.2700 196,690 +0.02(+8.00%)
Dec 02, 2019 0.2550 0.2600 0.2500 0.2500 103,500 +0.01(+2.04%)
Nov 29, 2019 0.2450 0.2550 0.2350 0.2450 248,237 +0.01(+2.08%)
Nov 28, 2019 0.2400 0.2500 0.2350 0.2400 5,153,875 -0.01(-2.04%)
Nov 27, 2019 0.2350 0.2450 0.2250 0.2450 218,203 +0.01(+6.52%)
Nov 26, 2019 0.2350 0.2350 0.2250 0.2300 234,480 -0.00(-2.13%)
Nov 25, 2019 0.2450 0.2450 0.2250 0.2350 68,150 -0.01(-4.08%)
Nov 22, 2019 0.2350 0.2450 0.2250 0.2450 125,860 +0.01(+6.52%)
Nov 21, 2019 0.2250 0.2300 0.2200 0.2300 221,951 +0.01(+4.55%)
Nov 20, 2019 0.2300 0.2300 0.2200 0.2200 184,290 -0.01(-4.35%)
Nov 19, 2019 0.2450 0.2450 0.2300 0.2300 317,804 -0.00(-2.13%)
Nov 18, 2019 0.2600 0.2600 0.2300 0.2350 252,967 -0.02(-7.84%)
Nov 15, 2019 0.2600 0.2600 0.2500 0.2550 133,065 -0.01(-3.77%)
Nov 14, 2019 0.2650 0.2700 0.2500 0.2650 413,852 +0.01(+3.92%)
Nov 13, 2019 0.2600 0.2750 0.2550 0.2550 216,487 -0.01(-1.92%)
Nov 12, 2019 0.2600 0.2750 0.2600 0.2600 375,259 -0.01(-1.89%)
Nov 11, 2019 0.2550 0.2650 0.2250 0.2650 1,261,509 +0.01(+3.92%)
Nov 08, 2019 0.2350 0.2700 0.2350 0.2550 323,636 +0.01(+4.08%)
Nov 07, 2019 0.2650 0.2700 0.2400 0.2450 829,063 -0.02(-7.55%)
Nov 06, 2019 0.2850 0.2850 0.2650 0.2650 351,123 -0.02(-5.36%)
Nov 05, 2019 0.3000 0.3000 0.2700 0.2800 265,958 -0.02(-6.67%)
Nov 04, 2019 0.3200 0.3250 0.3000 0.3000 441,338 -0.02(-6.25%)
Nov 01, 2019 0.3200 0.3300 0.3150 0.3200 239,465 -0.01(-3.03%)
Oct 31, 2019 0.3350 0.3400 0.3150 0.3300 177,816 +0.01(+3.13%)
Oct 30, 2019 0.3300 0.3500 0.3100 0.3200 172,007 -0.01(-3.03%)
Oct 29, 2019 0.3500 0.3500 0.3300 0.3300 55,233 -0.01(-4.35%)
Oct 28, 2019 0.3750 0.3750 0.3400 0.3450 148,079 -0.02(-4.17%)
Oct 25, 2019 0.3500 0.3600 0.3350 0.3600 529,682 +0.03(+9.09%)
Oct 24, 2019 0.2900 0.3400 0.2900 0.3300 137,235 +0.05(+20.00%)
Oct 23, 2019 0.2900 0.2950 0.2750 0.2750 131,998 -0.02(-6.78%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2950 223,640 -0.01(-1.67%)
Oct 21, 2019 0.3000 0.3300 0.2950 0.3000 104,100 -0.01(-1.64%)
Oct 18, 2019 0.3250 0.3350 0.2950 0.3050 106,058 -0.01(-3.17%)
Oct 17, 2019 0.3050 0.3400 0.3050 0.3150 117,889 -0.02(-5.97%)
Oct 16, 2019 0.2900 0.3500 0.2900 0.3350 58,800 +0.07(+24.07%)
Oct 15, 2019 0.2850 0.3000 0.2700 0.2700 133,089 -0.01(-5.26%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Oct 10, 2019 0.3350 0.3350 0.3050 0.3050 145,452 -0.02(-6.15%)
Oct 09, 2019 0.3700 0.3750 0.3250 0.3250 391,550 -0.04(-10.96%)
Oct 08, 2019 0.3900 0.3900 0.3650 0.3650 126,505 -0.02(-3.95%)
Oct 07, 2019 0.3800 0.3800 0.3750 0.3800 32,350 +0.01(+2.70%)
Oct 04, 2019 0.4000 0.4000 0.3650 0.3700 138,504 -0.02(-5.13%)
Oct 03, 2019 0.3850 0.4100 0.3850 0.3900 171,795 +0.02(+5.41%)
Oct 02, 2019 0.3500 0.3850 0.3500 0.3700 231,095 +0.03(+7.25%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.