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 )

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Apr 30, 2018 0.2750 0.2750 0.2700 0.2750 68,402 -0.01(-1.79%)
Apr 27, 2018 0.3000 0.3000 0.2800 0.2800 113,899 -0.01(-3.45%)
Apr 26, 2018 0.3000 0.3000 0.2900 0.2900 111,313 +0.00(+0.00%)
Apr 25, 2018 0.3100 0.3100 0.2900 0.2900 114,760 -0.02(-4.92%)
Apr 24, 2018 0.2950 0.3050 0.2900 0.3050 77,986 +0.01(+1.67%)
Apr 23, 2018 0.3000 0.3100 0.3000 0.3000 167,303 -0.01(-1.64%)
Apr 20, 2018 0.3000 0.3150 0.3000 0.3050 187,917 -0.01(-1.61%)
Apr 19, 2018 0.3000 0.3100 0.3000 0.3100 150,125 +0.01(+3.33%)
Apr 18, 2018 0.3000 0.3100 0.2900 0.3000 278,223 +0.00(+0.00%)
Apr 17, 2018 0.3100 0.3200 0.2950 0.3000 73,318 -0.02(-6.25%)
Apr 16, 2018 0.3000 0.3200 0.3000 0.3200 151,900 +0.04(+12.28%)
Apr 13, 2018 0.3000 0.3050 0.2850 0.2850 236,239 -0.03(-8.06%)
Apr 12, 2018 0.3250 0.3250 0.3100 0.3100 117,210 -0.02(-4.62%)
Apr 11, 2018 0.3100 0.3250 0.3000 0.3250 154,184 +0.00(+0.00%)
Apr 10, 2018 0.3100 0.3250 0.3050 0.3250 65,290 +0.00(+0.00%)
Apr 09, 2018 0.3000 0.3400 0.2900 0.3250 181,040 +0.03(+8.33%)
Apr 06, 2018 0.3200 0.3300 0.3000 0.3000 153,320 -0.02(-6.25%)
Apr 05, 2018 0.3300 0.3350 0.3200 0.3200 43,025 +0.00(+0.00%)
Apr 04, 2018 0.3350 0.3350 0.3200 0.3200 34,100 -0.01(-1.54%)
Apr 03, 2018 0.3350 0.3400 0.3250 0.3250 59,643 -0.03(-8.45%)
Apr 02, 2018 0.3500 0.3600 0.3500 0.3550 45,732 +0.01(+4.41%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Mar 28, 2018 0.3500 0.3500 0.3200 0.3450 122,502 +0.00(+1.47%)
Mar 27, 2018 0.3500 0.3500 0.3400 0.3400 32,633 -0.01(-2.86%)
Mar 26, 2018 0.3400 0.3500 0.3400 0.3500 192,211 +0.02(+6.06%)
Mar 23, 2018 0.3350 0.3350 0.3250 0.3300 215,500 +0.01(+1.54%)
Mar 22, 2018 0.3250 0.3250 0.3200 0.3250 64,020 -0.01(-2.99%)
Mar 21, 2018 0.3350 0.3350 0.3250 0.3350 41,416 +0.00(+0.00%)
Mar 20, 2018 0.3400 0.3400 0.3250 0.3350 101,084 +0.00(+0.00%)
Mar 19, 2018 0.3400 0.3400 0.3300 0.3350 73,113 -0.01(-1.47%)
Mar 16, 2018 0.3300 0.3500 0.3300 0.3400 32,500 +0.00(+0.00%)
Mar 15, 2018 0.3250 0.3400 0.3250 0.3400 8,817 +0.01(+3.03%)
Mar 14, 2018 0.3350 0.3350 0.3300 0.3300 47,000 +0.00(+0.00%)
Mar 13, 2018 0.3400 0.3450 0.3300 0.3300 65,000 -0.01(-2.94%)
Mar 12, 2018 0.3550 0.3550 0.3300 0.3400 85,746 -0.01(-2.86%)
Mar 09, 2018 0.3400 0.3500 0.3300 0.3500 181,000 +0.01(+2.94%)
Mar 08, 2018 0.3450 0.3450 0.3250 0.3400 146,480 -0.00(-1.45%)
Mar 07, 2018 0.3500 0.3500 0.3350 0.3450 26,440 -0.01(-1.43%)
Mar 06, 2018 0.3400 0.3500 0.3300 0.3500 101,510 +0.01(+2.94%)
Mar 05, 2018 0.3450 0.3500 0.3350 0.3400 32,845 +0.00(+0.00%)
Mar 02, 2018 0.3650 0.3650 0.3400 0.3400 205,485 -0.02(-5.56%)
Mar 01, 2018 0.3450 0.3600 0.3300 0.3600 212,780 +0.01(+2.86%)
Feb 28, 2018 0.3450 0.3550 0.3450 0.3500 29,630 +0.01(+2.94%)
Feb 27, 2018 0.3650 0.3650 0.3400 0.3400 111,150 -0.02(-5.56%)
Feb 26, 2018 0.3650 0.3650 0.3300 0.3600 223,753 +0.00(+0.00%)
Feb 23, 2018 0.3600 0.3650 0.3600 0.3600 32,619 +0.00(+0.00%)
Feb 22, 2018 0.3900 0.3900 0.3600 0.3600 8,480 -0.04(-8.86%)
Feb 21, 2018 0.3700 0.4000 0.3650 0.3950 38,771 +0.03(+8.22%)
Feb 20, 2018 0.4100 0.4100 0.3650 0.3650 89,962 -0.03(-6.41%)
Feb 16, 2018 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Feb 15, 2018 0.4200 0.4200 0.3800 0.4200 84,875 +0.02(+5.00%)
Feb 14, 2018 0.3800 0.4300 0.3800 0.4000 200,630 +0.03(+8.11%)
Feb 13, 2018 0.3700 0.3700 0.3700 0.3700 1,448 +0.00(+0.00%)
Feb 12, 2018 0.3300 0.3800 0.3300 0.3700 128,500 +0.03(+8.82%)
Feb 09, 2018 0.3500 0.3500 0.3300 0.3400 100,490 -0.02(-6.85%)
Feb 08, 2018 0.3200 0.3650 0.3200 0.3650 120,160 +0.02(+5.80%)
Feb 07, 2018 0.3350 0.3350 0.3350 0.3450 55,545 -0.02(-4.17%)
Feb 06, 2018 0.3450 0.3600 0.3250 0.3600 94,962 +0.04(+12.50%)
Feb 05, 2018 0.3750 0.3850 0.3200 0.3200 185,465 -0.06(-15.79%)
Feb 02, 2018 0.3700 0.3850 0.3500 0.3800 119,150 +0.01(+2.70%)
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.