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, 2022 0.2375 0.2470 0.2375 0.2375 488 -0.01(-3.22%)
Aug 30, 2022 0.2450 0.2643 0.2404 0.2454 15,490 -0.01(-3.76%)
Aug 29, 2022 0.2419 0.2550 0.2375 0.2550 14,680 +0.01(+3.11%)
Aug 26, 2022 0.2400 0.2508 0.2359 0.2473 9,619 +0.01(+5.19%)
Aug 25, 2022 0.2449 0.2449 0.2351 0.2351 26,775 -0.01(-3.21%)
Aug 24, 2022 0.2485 0.2510 0.2314 0.2429 91,026 -0.01(-5.63%)
Aug 23, 2022 0.2476 0.2623 0.2476 0.2574 27,067 -0.00(-0.54%)
Aug 22, 2022 0.2530 0.2600 0.2520 0.2588 7,311 +0.01(+3.44%)
Aug 19, 2022 0.2360 0.2600 0.2360 0.2502 8,207 -0.01(-4.72%)
Aug 18, 2022 0.2697 0.2697 0.2544 0.2626 29,220 +0.00(+1.12%)
Aug 17, 2022 0.2694 0.2718 0.2544 0.2597 40,992 -0.02(-7.25%)
Aug 16, 2022 0.2731 0.2800 0.2694 0.2800 20,150 -0.00(-0.04%)
Aug 15, 2022 0.2787 0.2900 0.2634 0.2801 39,779 +0.01(+3.74%)
Aug 12, 2022 0.2930 0.2930 0.2700 0.2700 37,230 -0.01(-1.82%)
Aug 11, 2022 0.3000 0.3000 0.2750 0.2750 28,983 -0.02(-5.79%)
Aug 10, 2022 0.2767 0.3001 0.2550 0.2919 85,932 +0.02(+6.15%)
Aug 09, 2022 0.2800 0.2800 0.2750 0.2750 22,233 +0.00(+0.00%)
Aug 08, 2022 0.2800 0.2800 0.2700 0.2750 25,518 +0.00(+0.00%)
Aug 05, 2022 0.2659 0.2750 0.2628 0.2750 23,645 +0.00(+0.00%)
Aug 04, 2022 0.2529 0.2751 0.2528 0.2750 61,270 +0.02(+5.93%)
Aug 03, 2022 0.2750 0.2800 0.2560 0.2596 71,954 -0.02(-5.87%)
Aug 02, 2022 0.2730 0.2880 0.2703 0.2758 31,419 +0.01(+5.47%)
Aug 01, 2022 0.2800 0.2800 0.2500 0.2615 15,495 -0.01(-4.39%)
Jul 29, 2022 0.2652 0.2768 0.2652 0.2735 28,606 +0.00(+0.29%)
Jul 28, 2022 0.2727 0.2727 0.2727 0.2727 15,005 +0.00(+1.00%)
Jul 27, 2022 0.2500 0.2719 0.2500 0.2700 13,057 +0.01(+1.96%)
Jul 26, 2022 0.2946 0.2946 0.2648 0.2648 16,725 -0.03(-8.69%)
Jul 25, 2022 0.2750 0.3009 0.2750 0.2900 70,098 +0.00(+1.22%)
Jul 22, 2022 0.2559 0.2865 0.2559 0.2865 23,898 +0.03(+11.96%)
Jul 21, 2022 0.2529 0.2559 0.2515 0.2559 41,180 +0.00(+0.35%)
Jul 20, 2022 0.2564 0.2628 0.2540 0.2550 19,217 +0.00(+0.67%)
Jul 19, 2022 0.2663 0.2674 0.2500 0.2533 37,183 -0.04(-12.66%)
Jul 18, 2022 0.2903 0.2903 0.2600 0.2900 11,385 +0.03(+12.84%)
Jul 15, 2022 0.2500 0.2900 0.2500 0.2570 8,680 -0.00(-0.16%)
Jul 14, 2022 0.2800 0.2800 0.2503 0.2574 40,840 -0.01(-3.78%)
Jul 13, 2022 0.2540 0.2900 0.2540 0.2675 8,982 +0.00(+1.25%)
Jul 12, 2022 0.2766 0.2770 0.2575 0.2642 47,329 +0.02(+6.62%)
Jul 11, 2022 0.2557 0.2557 0.2475 0.2478 1,945 +0.00(+0.12%)
Jul 08, 2022 0.2510 0.2677 0.2447 0.2475 33,796 -0.00(-1.00%)
Jul 07, 2022 0.2647 0.2720 0.2490 0.2500 83,431 -0.01(-3.85%)
Jul 06, 2022 0.2700 0.2720 0.2562 0.2600 103,917 -0.03(-10.38%)
Jul 05, 2022 0.3100 0.3100 0.2850 0.2901 27,740 +0.02(+6.46%)
Jul 01, 2022 0.2765 0.2765 0.2700 0.2725 15,923 -0.00(-0.95%)
Jun 30, 2022 0.2758 0.2866 0.2742 0.2751 15,780 -0.00(-1.75%)
Jun 29, 2022 0.2936 0.2951 0.2800 0.2800 25,000 -0.01(-4.37%)
Jun 28, 2022 0.2937 0.3036 0.2892 0.2928 26,235 +0.00(+0.62%)
Jun 27, 2022 0.3000 0.3100 0.2900 0.2910 47,478 -0.02(-5.55%)
Jun 24, 2022 0.3100 0.3142 0.3020 0.3081 19,020 +0.00(+0.23%)
Jun 23, 2022 0.3242 0.3300 0.3064 0.3074 30,200 -0.02(-5.62%)
Jun 22, 2022 0.3050 0.3257 0.2971 0.3257 14,073 +0.03(+10.26%)
Jun 21, 2022 0.3100 0.3353 0.2924 0.2954 52,774 -0.02(-6.22%)
Jun 17, 2022 0.3379 0.3383 0.3104 0.3150 53,881 -0.03(-8.46%)
Jun 16, 2022 0.3309 0.3534 0.3309 0.3441 32,837 +0.01(+2.78%)
Jun 15, 2022 0.3425 0.3455 0.3348 0.3348 6,597 -0.00(-1.38%)
Jun 14, 2022 0.3403 0.3820 0.3380 0.3395 27,989 -0.00(-0.32%)
Jun 13, 2022 0.3580 0.3580 0.3406 0.3406 8,853 -0.01(-2.69%)
Jun 10, 2022 0.3300 0.3507 0.3262 0.3500 39,810 +0.03(+10.55%)
Jun 09, 2022 0.3346 0.3575 0.3026 0.3166 88,841 -0.04(-12.06%)
Jun 08, 2022 0.3429 0.3688 0.3413 0.3600 101,515 +0.01(+2.86%)
Jun 07, 2022 0.3265 0.3534 0.3265 0.3500 6,920 +0.01(+2.85%)
Jun 06, 2022 0.3331 0.3628 0.3331 0.3403 7,076 -0.01(-2.91%)
Jun 03, 2022 0.3629 0.3629 0.3394 0.3505 8,518 -0.00(-0.26%)
Jun 02, 2022 0.3474 0.3656 0.3450 0.3514 7,702 +0.02(+4.49%)
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.