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

Tier One Silver (OP: TSLVF )

0.1203 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
Dec 31, 2021 0.7400 0.7400 0.6340 0.6500 47,671 -0.01(-1.52%)
Dec 30, 2021 0.7400 0.7400 0.6212 0.6600 98,328 +0.01(+1.15%)
Dec 29, 2021 0.6700 0.7100 0.6466 0.6525 92,038 -0.03(-4.04%)
Dec 28, 2021 0.7000 0.7400 0.6200 0.6800 45,442 +0.00(+0.00%)
Dec 27, 2021 0.6200 0.7200 0.6200 0.6800 14,300 -0.03(-3.76%)
Dec 23, 2021 0.7583 0.7583 0.6226 0.7066 97,417 +0.04(+6.03%)
Dec 22, 2021 0.5500 0.7000 0.5500 0.6664 33,599 +0.06(+9.23%)
Dec 21, 2021 0.5960 0.6599 0.5960 0.6101 32,088 -0.01(-1.53%)
Dec 20, 2021 0.6502 0.6646 0.5900 0.6196 122,167 -0.01(-1.92%)
Dec 17, 2021 0.6711 0.6726 0.6200 0.6317 52,497 -0.03(-5.15%)
Dec 16, 2021 0.6633 0.6783 0.6300 0.6660 34,347 +0.03(+5.11%)
Dec 15, 2021 0.6800 0.7200 0.6081 0.6336 160,179 -0.05(-6.82%)
Dec 14, 2021 0.7254 0.7477 0.6768 0.6800 27,290 -0.03(-4.63%)
Dec 13, 2021 0.7500 0.7500 0.7130 0.7130 36,662 -0.04(-4.93%)
Dec 10, 2021 0.7620 0.8022 0.7300 0.7500 37,498 -0.02(-2.17%)
Dec 09, 2021 0.6570 0.7666 0.6570 0.7666 17,607 +0.02(+2.21%)
Dec 08, 2021 0.6570 0.7698 0.6570 0.7500 71,834 +0.00(+0.00%)
Dec 07, 2021 0.7379 0.7500 0.7022 0.7500 22,650 +0.04(+5.63%)
Dec 06, 2021 0.6500 0.7387 0.6375 0.7100 144,819 +0.06(+9.23%)
Dec 03, 2021 0.6400 0.6700 0.6400 0.6500 46,148 +0.00(+0.51%)
Dec 02, 2021 0.6100 0.6932 0.6100 0.6467 42,705 +0.00(+0.05%)
Dec 01, 2021 0.6780 0.7000 0.6388 0.6464 88,820 -0.05(-6.86%)
Nov 30, 2021 0.7067 0.7067 0.7039 0.6940 12,961 -0.02(-2.25%)
Nov 29, 2021 0.6976 0.7357 0.6800 0.7100 70,466 +0.04(+5.97%)
Nov 26, 2021 0.7428 0.7667 0.6652 0.6700 156,680 -0.10(-12.99%)
Nov 24, 2021 0.7700 0.7872 0.7300 0.7700 108,181 +0.01(+0.68%)
Nov 23, 2021 0.7825 0.7825 0.7284 0.7648 31,013 -0.02(-2.99%)
Nov 22, 2021 0.7442 0.7999 0.6273 0.7884 63,778 -0.02(-2.23%)
Nov 19, 2021 0.8600 0.8600 0.7952 0.8064 55,359 -0.04(-4.52%)
Nov 18, 2021 0.8200 0.8700 0.8446 0.8446 51,713 -0.08(-9.01%)
Nov 17, 2021 0.8800 0.9282 0.8759 0.9282 51,342 +0.02(+2.25%)
Nov 16, 2021 0.9155 0.9290 0.8897 0.9078 83,577 -0.04(-4.44%)
Nov 15, 2021 0.8100 0.9500 0.8100 0.9500 28,523 +0.03(+3.62%)
Nov 12, 2021 1.090 1.090 0.8963 0.9168 51,885 -0.00(-0.52%)
Nov 11, 2021 0.9188 0.9400 0.8772 0.9216 154,355 +0.02(+2.39%)
Nov 10, 2021 0.9000 0.9001 71,713 +0.05(+6.17%)
Nov 09, 2021 0.8391 0.8681 0.8157 0.8478 13,913 +0.01(+1.47%)
Nov 08, 2021 0.8711 0.8847 0.8140 0.8355 23,841 -0.01(-1.58%)
Nov 05, 2021 0.8200 0.8657 0.8052 0.8489 50,859 +0.03(+3.89%)
Nov 04, 2021 0.8411 0.8730 0.8171 0.8171 45,969 -0.02(-2.20%)
Nov 03, 2021 0.8603 0.8603 0.8200 0.8355 16,063 -0.02(-2.85%)
Nov 02, 2021 0.8553 0.8859 0.8430 0.8600 30,994 -0.00(-0.02%)
Nov 01, 2021 0.8624 0.9058 0.8019 0.8602 89,728 -0.01(-1.13%)
Oct 29, 2021 0.9100 0.9225 0.8656 0.8700 39,677 -0.03(-3.33%)
Oct 28, 2021 0.8600 0.9200 0.8600 0.9000 40,212 +0.05(+5.77%)
Oct 27, 2021 0.9032 0.9032 0.8501 0.8509 14,558 -0.03(-3.31%)
Oct 26, 2021 0.8983 0.8800 0.8800 38,672 -0.01(-0.56%)
Oct 25, 2021 0.9100 0.9300 0.8584 0.8850 69,787 -0.02(-1.67%)
Oct 22, 2021 0.8917 0.9360 0.8800 0.9000 22,697 +0.02(+1.97%)
Oct 21, 2021 0.8942 0.9350 0.8500 0.8826 97,351 -0.02(-1.93%)
Oct 20, 2021 0.9200 0.9286 0.8643 0.9000 40,616 -0.02(-2.07%)
Oct 19, 2021 0.9202 1.060 0.8850 0.9190 161,626 +0.04(+4.43%)
Oct 18, 2021 0.8600 0.9800 0.8600 0.8800 116,971 +0.02(+2.49%)
Oct 15, 2021 0.7168 0.8587 0.7113 0.8586 147,343 +0.14(+19.78%)
Oct 14, 2021 0.7000 0.7700 0.7000 0.7168 69,535 +0.04(+5.35%)
Oct 13, 2021 0.6744 0.7000 0.6610 0.6804 34,866 +0.03(+4.21%)
Oct 12, 2021 0.6628 0.7000 0.6360 0.6529 80,143 +0.02(+3.63%)
Oct 11, 2021 0.6400 0.6600 0.6200 0.6300 25,741 -0.01(-1.56%)
Oct 08, 2021 0.6700 0.7000 0.6259 0.6400 28,758 +0.00(+0.00%)
Oct 07, 2021 0.6600 0.6632 0.6339 0.6400 27,968 +0.01(+1.59%)
Oct 06, 2021 0.6500 0.6511 0.6100 0.6300 30,127 +0.00(+0.66%)
Oct 05, 2021 0.6188 0.6462 0.6188 0.6259 29,270 -0.02(-3.71%)
Oct 04, 2021 0.6499 0.6601 0.6383 0.6500 81,482 +0.01(+1.56%)
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.