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

Tier One Silver (OP: TSLVF )

0.1206 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 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 (%)
Aug 31, 2021 0.8000 0.8200 0.7700 0.7800 72,107 -0.01(-1.14%)
Aug 30, 2021 0.8000 0.8300 0.7739 0.7890 48,063 -0.01(-1.38%)
Aug 27, 2021 0.7057 0.8100 0.7057 0.8000 84,373 +0.05(+6.19%)
Aug 26, 2021 0.8159 0.8440 0.7362 0.7534 193,873 -0.12(-13.40%)
Aug 25, 2021 0.8549 0.8848 0.8391 0.8700 46,052 +0.02(+2.43%)
Aug 24, 2021 0.8052 0.8935 0.8052 0.8494 102,889 +0.05(+5.88%)
Aug 23, 2021 0.8752 0.9000 0.7750 0.8022 185,394 -0.06(-7.31%)
Aug 20, 2021 0.9180 0.9600 0.8630 0.8655 164,804 -0.03(-3.85%)
Aug 19, 2021 0.9654 0.9783 0.8691 0.9002 193,724 -0.08(-8.14%)
Aug 18, 2021 0.9772 0.9944 0.9600 0.9800 37,855 +0.01(+0.57%)
Aug 17, 2021 1.047 1.047 0.9744 0.9744 109,599 -0.07(-6.31%)
Aug 16, 2021 1.060 1.074 1.030 1.040 133,886 -0.03(-2.80%)
Aug 13, 2021 1.010 1.090 1.010 1.070 136,229 +0.05(+4.39%)
Aug 12, 2021 1.020 1.100 1.013 1.025 87,831 -0.03(-2.38%)
Aug 11, 2021 1.000 1.072 1.000 1.050 118,307 +0.02(+1.65%)
Aug 10, 2021 0.8575 1.054 0.8575 1.033 72,590 +0.03(+3.13%)
Aug 09, 2021 1.000 1.050 0.9500 1.002 240,511 -0.05(-4.61%)
Aug 06, 2021 1.030 1.060 1.000 1.050 168,555 +0.02(+1.94%)
Aug 05, 2021 1.010 1.030 0.9500 1.030 37,821 +0.02(+1.79%)
Aug 04, 2021 1.040 1.040 0.9500 1.012 71,578 -0.02(-1.62%)
Aug 03, 2021 0.9902 1.040 0.9000 1.029 84,033 +0.01(+0.84%)
Aug 02, 2021 1.000 1.040 0.9900 1.020 162,498 -0.00(-0.14%)
Jul 30, 2021 1.020 1.040 0.8800 1.021 54,198 -0.01(-0.83%)
Jul 29, 2021 1.030 1.040 0.9800 1.030 137,858 +0.01(+0.98%)
Jul 28, 2021 0.9931 1.030 0.9600 1.020 47,534 +0.03(+2.71%)
Jul 27, 2021 1.020 1.040 0.9500 0.9931 165,788 -0.01(-0.69%)
Jul 26, 2021 1.000 1.020 0.9002 1.000 112,105 +0.02(+1.52%)
Jul 23, 2021 0.9750 1.020 0.9750 0.9850 63,355 +0.02(+1.68%)
Jul 22, 2021 1.100 1.100 0.9644 0.9687 114,165 -0.04(-4.09%)
Jul 21, 2021 0.9850 1.010 0.8700 1.010 97,431 +0.15(+17.44%)
Jul 20, 2021 0.9202 1.000 0.8500 0.8600 113,748 -0.05(-5.91%)
Jul 19, 2021 1.000 1.040 0.8973 0.9140 224,945 -0.07(-7.41%)
Jul 16, 2021 1.025 1.040 0.9111 0.9871 288,632 -0.07(-6.88%)
Jul 15, 2021 1.100 1.100 0.9995 1.060 142,459 +0.01(+0.95%)
Jul 14, 2021 1.040 1.100 1.020 1.050 110,335 +0.01(+0.96%)
Jul 13, 2021 1.030 1.150 1.010 1.040 113,934 -0.03(-2.66%)
Jul 12, 2021 1.040 1.100 1.000 1.068 323,865 +0.03(+2.73%)
Jul 09, 2021 1.035 1.180 0.9947 1.040 307,132 -0.05(-4.59%)
Jul 08, 2021 1.021 1.220 1.020 1.090 127,082 +0.00(+0.00%)
Jul 07, 2021 1.150 1.200 1.074 1.090 174,460 -0.07(-6.03%)
Jul 06, 2021 1.240 1.250 1.100 1.160 189,623 +0.00(+0.00%)
Jul 02, 2021 1.145 1.182 1.120 1.160 218,106 +0.03(+2.65%)
Jul 01, 2021 1.100 1.140 1.100 1.130 118,376 +0.00(+0.21%)
Jun 30, 2021 1.105 1.140 1.100 1.128 187,658 -0.00(-0.21%)
Jun 29, 2021 1.200 1.200 1.100 1.130 193,894 -0.03(-2.59%)
Jun 28, 2021 1.140 1.200 1.118 1.160 225,373 +0.03(+2.84%)
Jun 25, 2021 1.100 1.190 1.098 1.128 197,979 +0.03(+2.55%)
Jun 24, 2021 1.050 1.220 1.050 1.100 212,078 +0.00(+0.00%)
Jun 23, 2021 1.095 1.210 1.050 1.100 244,957 +0.01(+1.07%)
Jun 22, 2021 1.085 1.150 1.040 1.088 436,179 +0.07(+6.74%)
Jun 21, 2021 1.010 1.150 1.000 1.020 320,662 +0.02(+1.97%)
Jun 18, 2021 1.240 1.280 0.9918 1.000 288,501 -0.15(-13.04%)
Jun 17, 2021 1.211 1.300 1.149 1.150 300,172 -0.08(-6.50%)
Jun 16, 2021 1.176 1.340 1.000 1.230 184,012 +0.04(+3.36%)
Jun 15, 2021 1.286 1.317 1.161 1.190 309,768 -0.11(-8.16%)
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.