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 (%)
Nov 30, 2023 0.0827 0.0925 0.0798 0.0799 29,864 -0.00(-4.31%)
Nov 29, 2023 0.0860 0.0883 0.0795 0.0835 37,515 +0.00(+0.60%)
Nov 28, 2023 0.0730 0.0866 0.0720 0.0830 87,681 +0.01(+7.79%)
Nov 27, 2023 0.0697 0.0920 0.0650 0.0770 179,228 +0.01(+17.56%)
Nov 24, 2023 0.0650 0.0718 0.0650 0.0655 22,100 +0.00(+1.55%)
Nov 22, 2023 0.0710 0.0740 0.0645 0.0645 47,600 -0.00(-5.70%)
Nov 21, 2023 0.0650 0.0709 0.0642 0.0684 54,014 -0.00(-1.01%)
Nov 20, 2023 0.0641 0.0739 0.0641 0.0691 127,965 +0.00(+4.70%)
Nov 17, 2023 0.0700 0.0700 0.0650 0.0660 22,110 +0.00(+1.54%)
Nov 16, 2023 0.0728 0.0743 0.0650 0.0650 88,260 -0.01(-7.14%)
Nov 15, 2023 0.0658 0.0737 0.0658 0.0700 40,869 -0.00(-5.79%)
Nov 14, 2023 0.0679 0.0743 0.0656 0.0743 12,558 +0.01(+10.24%)
Nov 13, 2023 0.0705 0.0759 0.0650 0.0674 74,673 -0.00(-0.30%)
Nov 10, 2023 0.0570 0.0780 0.0570 0.0676 59,006 -0.00(-5.32%)
Nov 09, 2023 0.0660 0.0799 0.0660 0.0714 85,509 -0.00(-2.86%)
Nov 08, 2023 0.0700 0.0735 0.0660 0.0735 71,669 +0.00(+5.00%)
Nov 07, 2023 0.0730 0.0739 0.0680 0.0700 57,535 -0.00(-5.15%)
Nov 06, 2023 0.0666 0.0779 0.0666 0.0738 99,600 +0.01(+7.89%)
Nov 03, 2023 0.0767 0.0778 0.0660 0.0684 131,662 -0.01(-8.80%)
Nov 02, 2023 0.0630 0.0750 0.0630 0.0750 22,848 +0.00(+7.14%)
Nov 01, 2023 0.0720 0.0780 0.0700 0.0700 121,621 -0.01(-7.89%)
Oct 31, 2023 0.0757 0.0799 0.0725 0.0760 63,960 +0.00(+0.80%)
Oct 30, 2023 0.0758 0.0811 0.0725 0.0754 95,005 -0.00(-5.63%)
Oct 27, 2023 0.0831 0.0980 0.0750 0.0799 314,494 -0.01(-15.00%)
Oct 26, 2023 0.1000 0.1015 0.0903 0.0940 83,505 -0.01(-6.00%)
Oct 25, 2023 0.1000 0.1005 0.0979 0.1000 23,518 +0.00(+2.04%)
Oct 24, 2023 0.1031 0.1070 0.0953 0.0980 145,191 -0.01(-5.04%)
Oct 23, 2023 0.0975 0.1095 0.0975 0.1032 85,629 +0.01(+5.85%)
Oct 20, 2023 0.0951 0.1099 0.0912 0.0975 99,164 +0.00(+4.06%)
Oct 19, 2023 0.0951 0.1120 0.0937 0.0937 115,448 -0.01(-6.30%)
Oct 18, 2023 0.1120 0.1120 0.0995 0.1000 102,572 +0.01(+11.11%)
Oct 17, 2023 0.1010 0.1018 0.0900 0.0900 20,768 -0.01(-12.54%)
Oct 16, 2023 0.1101 0.1059 0.0912 0.1029 60,047 +0.01(+8.09%)
Oct 13, 2023 0.1100 0.1100 0.0952 0.0952 41,286 -0.00(-4.80%)
Oct 12, 2023 0.1042 0.1042 0.1000 0.1000 42,349 -0.00(-2.34%)
Oct 11, 2023 0.1100 0.1120 0.1000 0.1024 32,425 -0.01(-6.91%)
Oct 10, 2023 0.1100 0.1104 0.1017 0.1100 53,616 +0.01(+4.86%)
Oct 09, 2023 0.1186 0.1186 0.1049 0.1049 2,800 -0.01(-7.98%)
Oct 06, 2023 0.1156 0.1179 0.1004 0.1140 29,285 +0.00(+2.15%)
Oct 05, 2023 0.0945 0.1120 0.0945 0.1116 74,244 +0.01(+12.39%)
Oct 04, 2023 0.1145 0.1145 0.0970 0.0993 81,809 -0.00(-0.70%)
Oct 03, 2023 0.1050 0.1070 0.0984 0.1000 124,360 -0.01(-9.09%)
Oct 02, 2023 0.1105 0.1150 0.1030 0.1100 42,270 -0.00(-0.99%)
Sep 29, 2023 0.1222 0.1280 0.1111 0.1111 57,878 +0.00(+1.37%)
Sep 28, 2023 0.1195 0.1195 0.1096 0.1096 13,128 -0.01(-8.67%)
Sep 27, 2023 0.1055 0.1200 0.1055 0.1200 41,076 +0.01(+8.11%)
Sep 26, 2023 0.1166 0.1166 0.1055 0.1110 9,114 +0.00(+3.54%)
Sep 25, 2023 0.1106 0.1124 0.1040 0.1072 59,920 +0.00(+2.10%)
Sep 22, 2023 0.1000 0.1150 0.1000 0.1050 65,915 -0.00(-0.47%)
Sep 21, 2023 0.1120 0.1120 0.1020 0.1055 46,506 -0.00(-2.76%)
Sep 20, 2023 0.1117 0.1155 0.1059 0.1085 55,693 -0.00(-2.34%)
Sep 19, 2023 0.1094 0.1214 0.1094 0.1111 145,010 -0.00(-2.29%)
Sep 18, 2023 0.1225 0.1250 0.1137 0.1137 106,523 -0.01(-5.64%)
Sep 15, 2023 0.1183 0.1250 0.1183 0.1205 44,214 +0.00(+2.12%)
Sep 14, 2023 0.1300 0.1300 0.1161 0.1180 37,952 -0.00(-1.67%)
Sep 13, 2023 0.1120 0.1250 0.1120 0.1200 36,140 +0.00(+3.72%)
Sep 12, 2023 0.1130 0.1200 0.1117 0.1157 157,772 -0.01(-6.77%)
Sep 11, 2023 0.1246 0.1300 0.1151 0.1241 155,600 -0.01(-4.39%)
Sep 08, 2023 0.1400 0.1400 0.1151 0.1298 154,063 +0.00(+0.08%)
Sep 07, 2023 0.1400 0.1400 0.1251 0.1297 34,419 -0.01(-3.78%)
Sep 06, 2023 0.1250 0.1399 0.1250 0.1348 82,888 +0.01(+5.73%)
Sep 05, 2023 0.1337 0.1337 0.1250 0.1275 16,885 +0.00(+2.00%)
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.