Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tier One Silver (OP: TSLVF )

0.1209 +0.0006 (+0.50%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 21, 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 (%)
Nov 30, 2022 0.2400 0.2450 0.2152 0.2450 23,952 +0.03(+11.87%)
Nov 29, 2022 0.2186 0.2249 0.2113 0.2190 28,550 +0.00(+1.01%)
Nov 28, 2022 0.2314 0.2314 0.2112 0.2168 16,283 -0.00(-0.60%)
Nov 25, 2022 0.2185 0.2216 0.2181 0.2181 3,000 -0.01(-2.46%)
Nov 23, 2022 0.2157 0.2236 0.2065 0.2236 8,790 +0.01(+2.38%)
Nov 22, 2022 0.2240 0.2425 0.2184 0.2184 32,189 +0.01(+6.95%)
Nov 21, 2022 0.2178 0.2200 0.2042 0.2042 4,778 -0.02(-7.22%)
Nov 18, 2022 0.2250 0.2359 0.2201 0.2201 4,532 -0.01(-4.30%)
Nov 17, 2022 0.2250 0.2415 0.2250 0.2300 38,210 +0.00(+0.00%)
Nov 16, 2022 0.2300 0.2487 0.2200 0.2300 35,814 -0.01(-4.17%)
Nov 15, 2022 0.2435 0.2500 0.2321 0.2400 40,669 -0.02(-7.69%)
Nov 14, 2022 0.2600 0.2600 0.2500 0.2600 1,795 +0.02(+6.25%)
Nov 11, 2022 0.2600 0.2600 0.2394 0.2447 132,982 -0.00(-1.41%)
Nov 10, 2022 0.2722 0.2760 0.2480 0.2482 157,680 -0.02(-8.04%)
Nov 09, 2022 0.2422 0.2716 0.2422 0.2699 48,696 +0.01(+2.51%)
Nov 08, 2022 0.2510 0.2633 0.2500 0.2633 99,936 +0.01(+3.25%)
Nov 07, 2022 0.2365 0.2550 0.2365 0.2550 8,713 +0.01(+3.16%)
Nov 04, 2022 0.2200 0.2506 0.2200 0.2472 91,142 +0.03(+11.75%)
Nov 03, 2022 0.2257 0.2293 0.2143 0.2212 9,937 -0.01(-5.47%)
Nov 02, 2022 0.2000 0.2415 0.2000 0.2340 33,018 +0.03(+17.00%)
Nov 01, 2022 0.1855 0.2090 0.1855 0.2000 17,332 +0.00(+0.00%)
Oct 31, 2022 0.1811 0.2000 0.1811 0.2000 55,946 +0.01(+6.67%)
Oct 28, 2022 0.1871 0.2099 0.1836 0.1875 84,030 -0.01(-5.87%)
Oct 27, 2022 0.1880 0.2072 0.1814 0.1992 79,473 +0.02(+8.97%)
Oct 26, 2022 0.2100 0.2100 0.1800 0.1828 271,225 -0.02(-9.64%)
Oct 25, 2022 0.2069 0.2137 0.1861 0.2023 150,572 -0.01(-2.51%)
Oct 24, 2022 0.2150 0.2153 0.2055 0.2075 22,345 +0.00(+0.00%)
Oct 21, 2022 0.2075 0.2170 0.2064 0.2075 41,560 -0.01(-4.95%)
Oct 20, 2022 0.2225 0.2225 0.2150 0.2183 6,935 +0.01(+2.92%)
Oct 19, 2022 0.2180 0.2190 0.2055 0.2121 25,538 -0.01(-2.35%)
Oct 18, 2022 0.2133 0.2418 0.2115 0.2172 52,286 -0.01(-2.25%)
Oct 17, 2022 0.2200 0.2525 0.2115 0.2222 46,323 +0.01(+5.06%)
Oct 14, 2022 0.2116 0.2235 0.2100 0.2115 26,532 -0.01(-3.86%)
Oct 13, 2022 0.2182 0.2200 0.2127 0.2200 50,299 -0.01(-2.22%)
Oct 12, 2022 0.2132 0.2300 0.2132 0.2250 48,700 +0.01(+2.37%)
Oct 11, 2022 0.2080 0.2200 0.2063 0.2198 36,396 +0.02(+9.90%)
Oct 10, 2022 0.2080 0.2080 0.2000 0.2000 59,850 -0.01(-2.91%)
Oct 07, 2022 0.2200 0.2228 0.2060 0.2060 44,214 -0.02(-7.62%)
Oct 06, 2022 0.2399 0.2442 0.2230 0.2230 116,583 -0.01(-4.09%)
Oct 05, 2022 0.2500 0.2520 0.2160 0.2325 52,103 -0.01(-4.79%)
Oct 04, 2022 0.2345 0.2600 0.2218 0.2442 203,343 +0.02(+10.20%)
Oct 03, 2022 0.2250 0.2258 0.2037 0.2216 66,499 -0.01(-2.38%)
Sep 30, 2022 0.2375 0.2375 0.2250 0.2270 55,602 -0.01(-3.40%)
Sep 29, 2022 0.2350 0.2468 0.2285 0.2350 21,281 -0.00(-0.04%)
Sep 28, 2022 0.2373 0.2400 0.2317 0.2351 57,065 +0.00(+1.12%)
Sep 27, 2022 0.2470 0.2470 0.2238 0.2325 36,290 -0.01(-5.87%)
Sep 26, 2022 0.2350 0.2470 0.2206 0.2470 88,930 +0.01(+2.96%)
Sep 23, 2022 0.2432 0.2445 0.2284 0.2399 84,770 -0.01(-3.03%)
Sep 22, 2022 0.2500 0.2644 0.2331 0.2474 73,482 -0.01(-3.17%)
Sep 21, 2022 0.2800 0.2800 0.2506 0.2555 70,635 -0.01(-3.44%)
Sep 20, 2022 0.2750 0.2750 0.2547 0.2646 18,651 +0.00(+0.68%)
Sep 19, 2022 0.2540 0.2749 0.2540 0.2628 127,019 +0.01(+5.84%)
Sep 16, 2022 0.2480 0.2483 0.2480 0.2483 8,240 +0.00(+0.12%)
Sep 15, 2022 0.2600 0.2751 0.2426 0.2480 29,300 +0.01(+2.69%)
Sep 14, 2022 0.2351 0.2415 0.2350 0.2415 12,950 +0.01(+3.56%)
Sep 13, 2022 0.2608 0.2608 0.2332 0.2332 55,414 -0.01(-5.40%)
Sep 12, 2022 0.2840 0.2840 0.2465 0.2465 27,535 -0.00(-0.76%)
Sep 09, 2022 0.2457 0.2572 0.2400 0.2484 11,823 +0.01(+4.90%)
Sep 08, 2022 0.2500 0.2531 0.2335 0.2368 72,069 -0.01(-3.43%)
Sep 07, 2022 0.2407 0.2452 0.2350 0.2452 12,300 -0.00(-1.92%)
Sep 06, 2022 0.2541 0.2610 0.2453 0.2500 18,100 +0.00(+0.00%)
Sep 02, 2022 0.2550 0.2550 0.2479 0.2500 9,550 +0.00(+1.58%)
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.