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

Tier One Silver (OP: TSLVF )

0.1211 +0.0008 (+0.67%)
Streaming Delayed Price Updated: 3:45 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 (%)
Nov 30, 2021 0.7067 0.7067 0.7039 0.6940 12,961 -0.02(-2.25%)
Nov 29, 2021 0.6976 0.7357 0.6800 0.7100 70,466 +0.04(+5.97%)
Nov 26, 2021 0.7428 0.7667 0.6652 0.6700 156,680 -0.10(-12.99%)
Nov 24, 2021 0.7700 0.7872 0.7300 0.7700 108,181 +0.01(+0.68%)
Nov 23, 2021 0.7825 0.7825 0.7284 0.7648 31,013 -0.02(-2.99%)
Nov 22, 2021 0.7442 0.7999 0.6273 0.7884 63,778 -0.02(-2.23%)
Nov 19, 2021 0.8600 0.8600 0.7952 0.8064 55,359 -0.04(-4.52%)
Nov 18, 2021 0.8200 0.8700 0.8446 0.8446 51,713 -0.08(-9.01%)
Nov 17, 2021 0.8800 0.9282 0.8759 0.9282 51,342 +0.02(+2.25%)
Nov 16, 2021 0.9155 0.9290 0.8897 0.9078 83,577 -0.04(-4.44%)
Nov 15, 2021 0.8100 0.9500 0.8100 0.9500 28,523 +0.03(+3.62%)
Nov 12, 2021 1.090 1.090 0.8963 0.9168 51,885 -0.00(-0.52%)
Nov 11, 2021 0.9188 0.9400 0.8772 0.9216 154,355 +0.02(+2.39%)
Nov 10, 2021 0.9000 0.9001 71,713 +0.05(+6.17%)
Nov 09, 2021 0.8391 0.8681 0.8157 0.8478 13,913 +0.01(+1.47%)
Nov 08, 2021 0.8711 0.8847 0.8140 0.8355 23,841 -0.01(-1.58%)
Nov 05, 2021 0.8200 0.8657 0.8052 0.8489 50,859 +0.03(+3.89%)
Nov 04, 2021 0.8411 0.8730 0.8171 0.8171 45,969 -0.02(-2.20%)
Nov 03, 2021 0.8603 0.8603 0.8200 0.8355 16,063 -0.02(-2.85%)
Nov 02, 2021 0.8553 0.8859 0.8430 0.8600 30,994 -0.00(-0.02%)
Nov 01, 2021 0.8624 0.9058 0.8019 0.8602 89,728 -0.01(-1.13%)
Oct 29, 2021 0.9100 0.9225 0.8656 0.8700 39,677 -0.03(-3.33%)
Oct 28, 2021 0.8600 0.9200 0.8600 0.9000 40,212 +0.05(+5.77%)
Oct 27, 2021 0.9032 0.9032 0.8501 0.8509 14,558 -0.03(-3.31%)
Oct 26, 2021 0.8983 0.8800 0.8800 38,672 -0.01(-0.56%)
Oct 25, 2021 0.9100 0.9300 0.8584 0.8850 69,787 -0.02(-1.67%)
Oct 22, 2021 0.8917 0.9360 0.8800 0.9000 22,697 +0.02(+1.97%)
Oct 21, 2021 0.8942 0.9350 0.8500 0.8826 97,351 -0.02(-1.93%)
Oct 20, 2021 0.9200 0.9286 0.8643 0.9000 40,616 -0.02(-2.07%)
Oct 19, 2021 0.9202 1.060 0.8850 0.9190 161,626 +0.04(+4.43%)
Oct 18, 2021 0.8600 0.9800 0.8600 0.8800 116,971 +0.02(+2.49%)
Oct 15, 2021 0.7168 0.8587 0.7113 0.8586 147,343 +0.14(+19.78%)
Oct 14, 2021 0.7000 0.7700 0.7000 0.7168 69,535 +0.04(+5.35%)
Oct 13, 2021 0.6744 0.7000 0.6610 0.6804 34,866 +0.03(+4.21%)
Oct 12, 2021 0.6628 0.7000 0.6360 0.6529 80,143 +0.02(+3.63%)
Oct 11, 2021 0.6400 0.6600 0.6200 0.6300 25,741 -0.01(-1.56%)
Oct 08, 2021 0.6700 0.7000 0.6259 0.6400 28,758 +0.00(+0.00%)
Oct 07, 2021 0.6600 0.6632 0.6339 0.6400 27,968 +0.01(+1.59%)
Oct 06, 2021 0.6500 0.6511 0.6100 0.6300 30,127 +0.00(+0.66%)
Oct 05, 2021 0.6188 0.6462 0.6188 0.6259 29,270 -0.02(-3.71%)
Oct 04, 2021 0.6499 0.6601 0.6383 0.6500 81,482 +0.01(+1.56%)
Oct 01, 2021 0.6127 0.6679 0.6100 0.6400 33,998 +0.02(+2.99%)
Sep 30, 2021 0.6439 0.6504 0.6185 0.6214 84,022 -0.01(-1.37%)
Sep 29, 2021 0.6083 0.6680 0.6083 0.6300 68,990 -0.03(-4.73%)
Sep 28, 2021 0.6306 0.7789 0.6306 0.6613 156,507 -0.05(-6.78%)
Sep 27, 2021 0.6399 0.7155 0.6399 0.7094 49,054 +0.06(+9.14%)
Sep 24, 2021 0.6442 0.6719 0.6200 0.6500 71,590 -0.02(-3.65%)
Sep 23, 2021 0.6603 0.7144 0.6460 0.6746 90,341 -0.00(-0.66%)
Sep 22, 2021 0.6445 0.7100 0.6428 0.6791 66,962 +0.05(+7.37%)
Sep 21, 2021 0.6000 0.6558 0.5753 0.6325 97,337 +0.01(+2.08%)
Sep 20, 2021 0.6700 0.6502 0.5976 0.6196 217,503 -0.07(-10.20%)
Sep 17, 2021 0.7000 0.7000 0.6700 0.6900 59,360 -0.01(-1.43%)
Sep 16, 2021 0.7450 0.7450 0.6900 0.7000 44,668 -0.04(-5.34%)
Sep 15, 2021 0.7400 0.7500 0.7000 0.7395 83,151 +0.03(+3.89%)
Sep 14, 2021 0.7025 0.7500 0.7025 0.7118 86,691 -0.02(-2.44%)
Sep 13, 2021 0.7486 0.7500 0.7100 0.7296 143,544 -0.04(-5.33%)
Sep 10, 2021 0.7600 0.7800 0.7505 0.7707 91,622 +0.00(+0.10%)
Sep 09, 2021 0.7939 0.8299 0.7503 0.7699 124,202 -0.01(-1.29%)
Sep 08, 2021 0.7175 0.7800 0.7050 0.7800 297,646 +0.08(+12.15%)
Sep 07, 2021 0.7834 0.8229 0.6701 0.6955 266,951 -0.12(-14.45%)
Sep 03, 2021 0.7400 0.8500 0.7260 0.8130 104,976 +0.08(+11.37%)
Sep 02, 2021 0.7364 0.7804 0.7200 0.7300 73,628 -0.01(-1.40%)
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.