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

Tier One Silver (OP: TSLVF )

0.0857 -0.0115 (-11.83%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 0.0500 0.0558 0.0500 0.0516 64,100 +0.00(+5.31%)
Feb 28, 2024 0.0526 0.0560 0.0490 0.0490 25,181 -0.00(-5.77%)
Feb 27, 2024 0.0522 0.0600 0.0482 0.0520 57,756 -0.00(-4.41%)
Feb 26, 2024 0.0540 0.0590 0.0525 0.0544 31,170 +0.00(+0.93%)
Feb 23, 2024 0.0590 0.0590 0.0500 0.0539 95,480 -0.00(-8.33%)
Feb 22, 2024 0.0588 0.0600 0.0575 0.0588 31,790 +0.00(+4.07%)
Feb 21, 2024 0.0660 0.0660 0.0560 0.0565 192,635 -0.00(-8.13%)
Feb 20, 2024 0.0616 0.0631 0.0570 0.0615 183,139 -0.00(-1.28%)
Feb 16, 2024 0.0687 0.0687 0.0621 0.0623 7,900 -0.00(-1.89%)
Feb 15, 2024 0.0654 0.0680 0.0612 0.0635 60,783 -0.00(-5.93%)
Feb 14, 2024 0.0685 0.0685 0.0631 0.0675 29,515 +0.00(+6.97%)
Feb 13, 2024 0.0631 0.0667 0.0631 0.0631 6,198 +0.00(+0.00%)
Feb 12, 2024 0.0631 0.0673 0.0631 0.0631 59,500 -0.00(-6.93%)
Feb 09, 2024 0.0664 0.0678 0.0630 0.0678 63,676 +0.00(+4.31%)
Feb 08, 2024 0.0650 0.0669 0.0650 0.0650 67,570 +0.00(+0.00%)
Feb 07, 2024 0.0660 0.0679 0.0650 0.0650 46,994 -0.00(-2.55%)
Feb 06, 2024 0.0645 0.0667 0.0645 0.0667 7,950 +0.00(+0.91%)
Feb 05, 2024 0.0631 0.0666 0.0631 0.0661 9,069 +0.00(+4.59%)
Feb 02, 2024 0.0631 0.0671 0.0631 0.0632 64,984 +0.00(+0.16%)
Feb 01, 2024 0.0631 0.0661 0.0631 0.0631 26,790 -0.00(-1.41%)
Jan 31, 2024 0.0650 0.0680 0.0635 0.0640 93,002 -0.00(-1.54%)
Jan 30, 2024 0.0680 0.0680 0.0650 0.0650 10,170 -0.00(-3.70%)
Jan 29, 2024 0.0651 0.0700 0.0651 0.0675 8,470 -0.00(-3.57%)
Jan 26, 2024 0.0655 0.0700 0.0655 0.0700 40,435 +0.00(+4.48%)
Jan 25, 2024 0.0670 0.0685 0.0670 0.0670 198,098 -0.00(-1.47%)
Jan 24, 2024 0.0707 0.0707 0.0670 0.0680 91,747 -0.00(-4.90%)
Jan 23, 2024 0.0710 0.0715 0.0675 0.0715 21,709 -0.00(-3.51%)
Jan 22, 2024 0.0704 0.0741 0.0670 0.0741 66,969 +0.00(+6.77%)
Jan 19, 2024 0.0710 0.0712 0.0670 0.0694 35,107 +0.00(+3.58%)
Jan 18, 2024 0.0670 0.0739 0.0670 0.0670 13,100 -0.00(-4.69%)
Jan 17, 2024 0.0701 0.0730 0.0670 0.0703 14,082 -0.00(-1.68%)
Jan 16, 2024 0.0688 0.0752 0.0650 0.0715 105,851 +0.00(+3.92%)
Jan 12, 2024 0.0650 0.0724 0.0650 0.0688 63,588 +0.00(+3.46%)
Jan 11, 2024 0.0699 0.0740 0.0650 0.0665 40,779 -0.00(-4.32%)
Jan 10, 2024 0.0680 0.0720 0.0673 0.0695 17,155 +0.00(+2.81%)
Jan 09, 2024 0.0675 0.0725 0.0675 0.0676 52,820 -0.00(-3.43%)
Jan 08, 2024 0.0746 0.0749 0.0658 0.0700 13,058 -0.00(-6.42%)
Jan 05, 2024 0.0700 0.0748 0.0698 0.0748 19,634 +0.00(+7.01%)
Jan 04, 2024 0.0765 0.0765 0.0698 0.0699 60,759 -0.01(-8.51%)
Jan 03, 2024 0.0700 0.0775 0.0700 0.0764 25,384 +0.01(+9.46%)
Jan 02, 2024 0.0700 0.0750 0.0650 0.0698 76,178 +0.00(+2.50%)
Dec 29, 2023 0.0738 0.0742 0.0681 0.0681 121,215 -0.00(-3.40%)
Dec 28, 2023 0.0776 0.0796 0.0705 0.0705 92,310 -0.01(-9.62%)
Dec 27, 2023 0.0791 0.0800 0.0749 0.0780 100,820 -0.00(-1.39%)
Dec 26, 2023 0.0829 0.0829 0.0791 0.0791 41,830 -0.00(-1.37%)
Dec 22, 2023 0.0724 0.0850 0.0699 0.0802 252,995 +0.01(+12.80%)
Dec 21, 2023 0.0713 0.0756 0.0700 0.0711 55,161 +0.00(+1.57%)
Dec 20, 2023 0.0749 0.0800 0.0700 0.0700 60,580 -0.00(-5.41%)
Dec 19, 2023 0.0650 0.0765 0.0650 0.0740 156,162 +0.01(+13.67%)
Dec 18, 2023 0.0650 0.0700 0.0650 0.0651 14,946 -0.00(-3.56%)
Dec 15, 2023 0.0700 0.0700 0.0650 0.0675 19,923 +0.00(+0.60%)
Dec 14, 2023 0.0590 0.0671 0.0590 0.0671 73,351 -0.00(-1.32%)
Dec 13, 2023 0.0600 0.0700 0.0600 0.0680 56,690 +0.01(+8.80%)
Dec 12, 2023 0.0580 0.0700 0.0580 0.0625 38,120 -0.01(-13.19%)
Dec 11, 2023 0.0641 0.0720 0.0552 0.0720 120,417 +0.00(+4.96%)
Dec 08, 2023 0.0760 0.0808 0.0686 0.0686 46,075 -0.01(-15.10%)
Dec 07, 2023 0.0790 0.0850 0.0790 0.0808 20,947 -0.00(-2.65%)
Dec 06, 2023 0.0811 0.0850 0.0811 0.0830 26,089 +0.00(+2.09%)
Dec 05, 2023 0.0850 0.0850 0.0781 0.0813 11,941 -0.00(-5.02%)
Dec 04, 2023 0.0850 0.0898 0.0800 0.0856 556,335 +0.00(+4.90%)
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.