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:

Tier One Silver (OP: TSLVF )

0.1116 -0.0027 (-2.36%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.1117 0.1169 0.1050 0.1116 14,546 -0.00(-2.36%)
May 22, 2024 0.1197 0.1200 0.1065 0.1143 118,310 -0.01(-5.77%)
May 21, 2024 0.1376 0.1376 0.1070 0.1213 188,546 +0.00(+0.83%)
May 20, 2024 0.1051 0.1268 0.1051 0.1203 118,765 +0.02(+15.12%)
May 17, 2024 0.1078 0.1193 0.1045 0.1045 138,332 +0.00(+4.50%)
May 16, 2024 0.0980 0.1043 0.0958 0.1000 54,600 +0.00(+0.10%)
May 15, 2024 0.1100 0.1100 0.0980 0.0999 18,901 +0.00(+0.91%)
May 14, 2024 0.0974 0.1010 0.0960 0.0990 8,021 +0.00(+4.10%)
May 13, 2024 0.0990 0.1040 0.0937 0.0951 172,643 -0.00(-0.11%)
May 10, 2024 0.0953 0.1010 0.0901 0.0952 126,482 -0.01(-6.48%)
May 09, 2024 0.0900 0.1039 0.0900 0.1018 9,901 +0.01(+5.27%)
May 08, 2024 0.0958 0.1100 0.0900 0.0967 3,995 +0.00(+0.31%)
May 07, 2024 0.0988 0.0988 0.0959 0.0964 31,075 -0.00(-0.72%)
May 06, 2024 0.0933 0.1047 0.0897 0.0971 8,650 -0.00(-3.57%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.