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

Tier One Silver (OP: TSLVF )

0.1213 +0.0010 (+0.83%)
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Jun 01, 2022 0.3710 0.3758 0.3363 0.3363 39,011 +0.00(+0.06%)
May 31, 2022 0.3614 0.3670 0.3348 0.3361 21,940 -0.00(-1.15%)
May 27, 2022 0.3300 0.3483 0.3300 0.3400 23,827 +0.01(+1.49%)
May 26, 2022 0.3500 0.3500 0.3237 0.3350 25,207 -0.01(-3.24%)
May 25, 2022 0.3238 0.3600 0.3238 0.3462 58,112 +0.01(+1.82%)
May 24, 2022 0.3600 0.3621 0.3400 0.3400 22,372 -0.03(-7.28%)
May 23, 2022 0.3620 0.3667 0.3620 0.3667 2,738 -0.00(-0.54%)
May 20, 2022 0.3671 0.3750 0.3604 0.3687 24,004 -0.01(-3.36%)
May 19, 2022 0.3517 0.4059 0.3517 0.3815 28,340 +0.02(+6.12%)
May 18, 2022 0.3623 0.3850 0.3390 0.3595 58,123 -0.03(-6.84%)
May 17, 2022 0.3000 0.4243 0.3000 0.3859 8,147 +0.01(+1.34%)
May 16, 2022 0.3710 0.4052 0.3513 0.3808 11,527 +0.00(+0.47%)
May 13, 2022 0.3600 0.4078 0.3500 0.3790 110,779 +0.01(+2.82%)
May 12, 2022 0.3865 0.3964 0.3276 0.3686 126,526 -0.03(-7.01%)
May 11, 2022 0.4000 0.4663 0.3964 0.3964 107,454 +0.01(+1.72%)
May 10, 2022 0.4300 0.4500 0.3798 0.3897 82,079 -0.05(-11.37%)
May 09, 2022 0.4138 0.4901 0.4138 0.4397 70,029 -0.04(-8.78%)
May 06, 2022 0.4310 0.5064 0.4310 0.4820 28,531 -0.01(-1.13%)
May 05, 2022 0.4662 0.5099 0.4595 0.4875 50,393 +0.03(+6.09%)
May 04, 2022 0.4500 0.4620 0.4266 0.4595 39,306 +0.02(+5.39%)
May 03, 2022 0.4471 0.4650 0.4360 0.4360 13,899 +0.02(+3.76%)
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.