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

Tier One Silver (OP: TSLVF )

0.1213 +0.0010 (+0.83%)
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Sep 01, 2021 0.8282 0.8282 0.7000 0.7404 82,872 -0.04(-5.08%)
Aug 31, 2021 0.8000 0.8200 0.7700 0.7800 72,107 -0.01(-1.14%)
Aug 30, 2021 0.8000 0.8300 0.7739 0.7890 48,063 -0.01(-1.38%)
Aug 27, 2021 0.7057 0.8100 0.7057 0.8000 84,373 +0.05(+6.19%)
Aug 26, 2021 0.8159 0.8440 0.7362 0.7534 193,873 -0.12(-13.40%)
Aug 25, 2021 0.8549 0.8848 0.8391 0.8700 46,052 +0.02(+2.43%)
Aug 24, 2021 0.8052 0.8935 0.8052 0.8494 102,889 +0.05(+5.88%)
Aug 23, 2021 0.8752 0.9000 0.7750 0.8022 185,394 -0.06(-7.31%)
Aug 20, 2021 0.9180 0.9600 0.8630 0.8655 164,804 -0.03(-3.85%)
Aug 19, 2021 0.9654 0.9783 0.8691 0.9002 193,724 -0.08(-8.14%)
Aug 18, 2021 0.9772 0.9944 0.9600 0.9800 37,855 +0.01(+0.57%)
Aug 17, 2021 1.047 1.047 0.9744 0.9744 109,599 -0.07(-6.31%)
Aug 16, 2021 1.060 1.074 1.030 1.040 133,886 -0.03(-2.80%)
Aug 13, 2021 1.010 1.090 1.010 1.070 136,229 +0.05(+4.39%)
Aug 12, 2021 1.020 1.100 1.013 1.025 87,831 -0.03(-2.38%)
Aug 11, 2021 1.000 1.072 1.000 1.050 118,307 +0.02(+1.65%)
Aug 10, 2021 0.8575 1.054 0.8575 1.033 72,590 +0.03(+3.13%)
Aug 09, 2021 1.000 1.050 0.9500 1.002 240,511 -0.05(-4.61%)
Aug 06, 2021 1.030 1.060 1.000 1.050 168,555 +0.02(+1.94%)
Aug 05, 2021 1.010 1.030 0.9500 1.030 37,821 +0.02(+1.79%)
Aug 04, 2021 1.040 1.040 0.9500 1.012 71,578 -0.02(-1.62%)
Aug 03, 2021 0.9902 1.040 0.9000 1.029 84,033 +0.01(+0.84%)
Aug 02, 2021 1.000 1.040 0.9900 1.020 162,498 -0.00(-0.14%)
Jul 30, 2021 1.020 1.040 0.8800 1.021 54,198 -0.01(-0.83%)
Jul 29, 2021 1.030 1.040 0.9800 1.030 137,858 +0.01(+0.98%)
Jul 28, 2021 0.9931 1.030 0.9600 1.020 47,534 +0.03(+2.71%)
Jul 27, 2021 1.020 1.040 0.9500 0.9931 165,788 -0.01(-0.69%)
Jul 26, 2021 1.000 1.020 0.9002 1.000 112,105 +0.02(+1.52%)
Jul 23, 2021 0.9750 1.020 0.9750 0.9850 63,355 +0.02(+1.68%)
Jul 22, 2021 1.100 1.100 0.9644 0.9687 114,165 -0.04(-4.09%)
Jul 21, 2021 0.9850 1.010 0.8700 1.010 97,431 +0.15(+17.44%)
Jul 20, 2021 0.9202 1.000 0.8500 0.8600 113,748 -0.05(-5.91%)
Jul 19, 2021 1.000 1.040 0.8973 0.9140 224,945 -0.07(-7.41%)
Jul 16, 2021 1.025 1.040 0.9111 0.9871 288,632 -0.07(-6.88%)
Jul 15, 2021 1.100 1.100 0.9995 1.060 142,459 +0.01(+0.95%)
Jul 14, 2021 1.040 1.100 1.020 1.050 110,335 +0.01(+0.96%)
Jul 13, 2021 1.030 1.150 1.010 1.040 113,934 -0.03(-2.66%)
Jul 12, 2021 1.040 1.100 1.000 1.068 323,865 +0.03(+2.73%)
Jul 09, 2021 1.035 1.180 0.9947 1.040 307,132 -0.05(-4.59%)
Jul 08, 2021 1.021 1.220 1.020 1.090 127,082 +0.00(+0.00%)
Jul 07, 2021 1.150 1.200 1.074 1.090 174,460 -0.07(-6.03%)
Jul 06, 2021 1.240 1.250 1.100 1.160 189,623 +0.00(+0.00%)
Jul 02, 2021 1.145 1.182 1.120 1.160 218,106 +0.03(+2.65%)
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.