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 (%)
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 0.0678 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%)
Dec 01, 2023 0.0790 0.0864 0.0777 0.0816 62,703 +0.00(+2.13%)
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%)
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.