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

Tier One Silver (OP: TSLVF )

0.0996 -0.0004 (-0.40%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.0968 0.0996 0.0968 0.0996 10,500 -0.00(-0.40%)
Apr 16, 2024 0.0900 0.1000 0.0820 0.1000 35,346 +0.00(+0.00%)
Apr 15, 2024 0.1213 0.1213 0.0962 0.1000 142,547 -0.02(-16.67%)
Apr 12, 2024 0.1100 0.1294 0.1100 0.1200 239,610 +0.01(+8.99%)
Apr 11, 2024 0.1300 0.1300 0.1015 0.1101 251,450 -0.01(-11.42%)
Apr 10, 2024 0.1500 0.1500 0.1101 0.1243 246,963 -0.01(-6.68%)
Apr 09, 2024 0.1370 0.1449 0.1245 0.1332 534,767 +0.01(+11.00%)
Apr 08, 2024 0.1000 0.1300 0.1000 0.1200 155,111 +0.02(+15.94%)
Apr 05, 2024 0.1114 0.1210 0.1010 0.1035 140,038 -0.01(-6.50%)
Apr 04, 2024 0.1055 0.1150 0.0900 0.1107 549,635 +0.02(+25.80%)
Apr 03, 2024 0.0850 0.1087 0.0771 0.0880 470,065 +0.02(+21.21%)
Apr 02, 2024 0.0600 0.0752 0.0600 0.0726 87,127 +0.01(+12.56%)
Apr 01, 2024 0.0664 0.0681 0.0560 0.0645 98,857 +0.01(+8.59%)
Mar 28, 2024 0.0624 0.0637 0.0569 0.0594 6,183 +0.00(+2.59%)
Mar 27, 2024 0.0610 0.0630 0.0551 0.0579 25,923 -0.00(-0.17%)
Mar 26, 2024 0.0598 0.0598 0.0553 0.0580 20,135 +0.00(+5.45%)
Mar 25, 2024 0.0541 0.0601 0.0540 0.0550 28,337 -0.00(-0.36%)
Mar 22, 2024 0.0690 0.0690 0.0552 0.0552 8,093 -0.01(-14.81%)
Mar 21, 2024 0.0600 0.0648 0.0600 0.0648 80,742 +0.01(+9.09%)
Mar 20, 2024 0.0605 0.0608 0.0580 0.0594 8,332 -0.00(-1.00%)
Mar 19, 2024 0.0600 0.0624 0.0600 0.0600 10,743 -0.00(-3.07%)
Mar 18, 2024 0.0586 0.0648 0.0586 0.0619 61,095 +0.00(+4.92%)
Mar 15, 2024 0.0589 0.0690 0.0583 0.0590 74,333 -0.01(-10.33%)
Mar 14, 2024 0.0583 0.0675 0.0583 0.0658 25,670 +0.00(+7.34%)
Mar 13, 2024 0.0594 0.0648 0.0594 0.0613 23,136 +0.00(+2.17%)
Mar 12, 2024 0.0665 0.0665 0.0597 0.0600 62,900 -0.00(-4.76%)
Mar 11, 2024 0.0620 0.0690 0.0579 0.0630 288,018 +0.00(+5.00%)
Mar 08, 2024 0.0600 0.0629 0.0592 0.0600 97,770 +0.00(+1.01%)
Mar 07, 2024 0.0679 0.0679 0.0586 0.0594 66,303 -0.00(-6.75%)
Mar 06, 2024 0.0510 0.0642 0.0510 0.0637 137,441 +0.01(+10.78%)
Mar 05, 2024 0.0575 0.0625 0.0551 0.0575 69,231 +0.00(+1.41%)
Mar 04, 2024 0.0490 0.0601 0.0490 0.0567 137,326 +0.00(+3.09%)
Mar 01, 2024 0.0555 0.0589 0.0510 0.0550 166,700 +0.00(+6.59%)
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%)
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.