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: 3:53 PM EDT, Jun 7, 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, 2019 0.1450 0.1550 0.1450 0.1550 157,467 +0.00(+0.00%)
Apr 29, 2019 0.1600 0.1600 0.1500 0.1550 205,080 +0.00(+0.00%)
Apr 26, 2019 0.1550 0.1650 0.1550 0.1550 118,500 +0.00(+0.00%)
Apr 25, 2019 0.1550 0.1550 0.1550 0.1550 120,819 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 22, 2019 0.1600 0.1600 0.1600 0.1600 31,000 +0.01(+3.23%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 17, 2019 0.1650 0.1650 0.1600 0.1650 91,859 +0.01(+3.13%)
Apr 16, 2019 0.1650 0.1650 0.1600 0.1600 64,500 -0.01(-3.03%)
Apr 15, 2019 0.1650 0.1700 0.1650 0.1650 46,999 +0.00(+0.00%)
Apr 12, 2019 0.1750 0.1800 0.1650 0.1650 253,217 -0.01(-2.94%)
Apr 11, 2019 0.1800 0.1850 0.1700 0.1700 6,000 -0.00(-2.86%)
Apr 10, 2019 0.1950 0.1950 0.1700 0.1750 13,616 -0.01(-2.78%)
Apr 09, 2019 0.1800 0.1850 0.1800 0.1800 93,000 +0.01(+5.88%)
Apr 08, 2019 0.1650 0.1800 0.1650 0.1700 148,869 +0.01(+3.03%)
Apr 05, 2019 0.1700 0.1750 0.1550 0.1650 336,025 -0.01(-5.71%)
Apr 04, 2019 0.1650 0.1750 0.1600 0.1750 55,025 +0.02(+12.90%)
Apr 03, 2019 0.1650 0.1700 0.1500 0.1550 164,284 +0.00(+0.00%)
Apr 02, 2019 0.1600 0.1600 0.1500 0.1550 291,200 -0.01(-6.06%)
Apr 01, 2019 0.1700 0.1750 0.1600 0.1650 149,400 -0.01(-2.94%)
Mar 29, 2019 0.1800 0.1800 0.1700 0.1700 56,200 -0.00(-2.86%)
Mar 28, 2019 0.1950 0.1950 0.1700 0.1750 149,766 -0.02(-7.89%)
Mar 27, 2019 0.1850 0.1950 0.1850 0.1900 44,350 +0.01(+5.56%)
Mar 26, 2019 0.2050 0.2050 0.1750 0.1800 120,750 -0.02(-10.00%)
Mar 25, 2019 0.2100 0.2100 0.1950 0.2000 39,775 -0.00(-2.44%)
Mar 22, 2019 0.2000 0.2100 0.2000 0.2050 33,610 +0.00(+2.50%)
Mar 21, 2019 0.1950 0.2000 0.1950 0.2000 31,500 +0.01(+2.56%)
Mar 20, 2019 0.1950 0.2000 0.1950 0.1950 90,125 -0.01(-2.50%)
Mar 19, 2019 0.1900 0.2050 0.1900 0.2000 98,100 -0.00(-2.44%)
Mar 18, 2019 0.2300 0.2300 0.2050 0.2050 105,850 -0.02(-6.82%)
Mar 15, 2019 0.2300 0.2300 0.2200 0.2200 7,990 -0.01(-2.22%)
Mar 14, 2019 0.2300 0.2300 0.2200 0.2250 74,200 +0.00(+0.00%)
Mar 13, 2019 0.2150 0.2500 0.2150 0.2250 38,682 +0.02(+7.14%)
Mar 12, 2019 0.2250 0.2350 0.2100 0.2100 45,500 -0.02(-6.67%)
Mar 11, 2019 0.2400 0.2400 0.2250 0.2250 11,000 +0.00(+0.00%)
Mar 08, 2019 0.2300 0.2300 0.2250 0.2250 35,200 +0.00(+0.00%)
Mar 07, 2019 0.2300 0.2350 0.2250 0.2250 44,351 +0.01(+2.27%)
Mar 06, 2019 0.2300 0.2300 0.2100 0.2200 131,750 -0.01(-2.22%)
Mar 05, 2019 0.2400 0.2400 0.2200 0.2250 33,600 -0.02(-8.16%)
Mar 04, 2019 0.2300 0.2500 0.2300 0.2450 80,039 +0.02(+11.36%)
Mar 01, 2019 0.2300 0.2300 0.2200 0.2200 35,350 -0.01(-2.22%)
Feb 28, 2019 0.2200 0.2400 0.2200 0.2250 24,500 +0.01(+2.27%)
Feb 27, 2019 0.2350 0.2350 0.2200 0.2200 87,178 -0.01(-4.35%)
Feb 26, 2019 0.2350 0.2450 0.2300 0.2300 19,135 -0.01(-4.17%)
Feb 25, 2019 0.2400 0.2550 0.2400 0.2400 38,000 -0.01(-2.04%)
Feb 22, 2019 0.2350 0.2450 0.2300 0.2450 33,200 +0.01(+6.52%)
Feb 21, 2019 0.2350 0.2350 0.2300 0.2300 8,290 -0.00(-2.13%)
Feb 20, 2019 0.2600 0.2600 0.2350 0.2350 172,683 -0.02(-6.00%)
Feb 19, 2019 0.2400 0.2550 0.2300 0.2500 211,070 +0.03(+13.64%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 14, 2019 0.2250 0.2700 0.2200 0.2200 119,278 -0.02(-8.33%)
Feb 13, 2019 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Feb 12, 2019 0.2550 0.2550 0.2200 0.2400 61,600 -0.02(-5.88%)
Feb 11, 2019 0.2300 0.2600 0.2300 0.2550 127,300 +0.02(+10.87%)
Feb 08, 2019 0.2450 0.2450 0.2300 0.2300 116,450 -0.02(-8.00%)
Feb 07, 2019 0.2400 0.2500 0.2400 0.2500 114,700 +0.01(+4.17%)
Feb 06, 2019 0.2500 0.2500 0.2200 0.2400 130,580 +0.00(+0.00%)
Feb 05, 2019 0.2550 0.2600 0.2400 0.2400 111,555 -0.01(-2.04%)
Feb 04, 2019 0.2450 0.2550 0.2450 0.2450 10,420 -0.01(-3.92%)
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.