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

Tier One Silver (OP: TSLVF )

0.1119 -0.0084 (-6.98%)
Streaming Delayed Price Updated: 2:29 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 (%)
Mar 31, 2022 0.5991 0.6200 0.5881 0.6000 63,291 -0.01(-0.99%)
Mar 30, 2022 0.5925 0.6376 0.5925 0.6060 74,080 +0.00(+0.17%)
Mar 29, 2022 0.6150 0.6400 0.6000 0.6050 101,403 -0.04(-5.47%)
Mar 28, 2022 0.6800 0.8640 0.6140 0.6400 50,391 -0.01(-0.84%)
Mar 25, 2022 0.6800 0.6800 0.6350 0.6454 32,109 -0.01(-2.21%)
Mar 24, 2022 0.6818 0.6909 0.6600 0.6600 26,984 +0.02(+3.13%)
Mar 23, 2022 0.6672 0.6672 0.6072 0.6400 110,393 +0.02(+2.84%)
Mar 22, 2022 0.6334 0.6500 0.6188 0.6223 123,529 -0.02(-2.83%)
Mar 21, 2022 0.6700 0.6800 0.6351 0.6404 109,392 -0.03(-5.13%)
Mar 18, 2022 0.6957 0.7090 0.6700 0.6750 54,796 -0.01(-0.74%)
Mar 17, 2022 0.7359 0.7359 0.6757 0.6800 82,451 -0.02(-2.86%)
Mar 16, 2022 0.6078 0.7098 0.6078 0.7000 35,288 +0.02(+3.20%)
Mar 15, 2022 0.7000 0.7191 0.6681 0.6783 87,847 -0.02(-2.43%)
Mar 14, 2022 0.7500 0.7628 0.6900 0.6952 138,352 -0.00(-0.69%)
Mar 11, 2022 0.7244 0.7244 0.6900 0.7000 68,399 +0.00(+0.47%)
Mar 10, 2022 0.6900 0.7300 0.6800 0.6967 148,503 +0.01(+0.97%)
Mar 09, 2022 0.7099 0.7200 0.6573 0.6900 161,345 -0.03(-3.50%)
Mar 08, 2022 0.8650 0.8650 0.5500 0.7150 226,744 +0.05(+8.33%)
Mar 07, 2022 0.5750 0.6884 0.5322 0.6600 704,895 +0.15(+29.41%)
Mar 04, 2022 0.4807 0.5200 0.4749 0.5100 83,330 +0.02(+3.03%)
Mar 03, 2022 0.4479 0.5191 0.4459 0.4950 33,929 +0.01(+2.59%)
Mar 02, 2022 0.5900 0.5900 0.4200 0.4825 74,474 -0.01(-1.53%)
Mar 01, 2022 0.4800 0.5080 0.4700 0.4900 57,485 +0.01(+2.38%)
Feb 28, 2022 0.4961 0.4961 0.4786 0.4786 30,246 -0.00(-0.29%)
Feb 25, 2022 0.4901 0.4985 0.4753 0.4800 64,002 +0.01(+2.04%)
Feb 24, 2022 0.5200 0.5200 0.4355 0.4704 49,654 -0.04(-7.76%)
Feb 23, 2022 0.4881 0.5372 0.4881 0.5100 175,989 +0.02(+4.98%)
Feb 22, 2022 0.4800 0.5600 0.4513 0.4858 166,893 +0.01(+1.21%)
Feb 18, 2022 0.4800 0 +0.02(+3.34%)
Feb 17, 2022 0.5100 0.5100 0.4450 0.4645 143,386 -0.04(-8.42%)
Feb 16, 2022 0.5100 0.5200 0.4887 0.5072 45,397 +0.01(+1.04%)
Feb 15, 2022 0.5123 0.5200 0.4956 0.5020 47,071 -0.03(-5.43%)
Feb 14, 2022 0.5331 0.5581 0.5240 0.5308 46,077 +0.03(+6.29%)
Feb 11, 2022 0.3959 0.5060 0.3959 0.4994 125,924 +0.06(+13.09%)
Feb 10, 2022 0.4600 0.4881 0.4400 0.4416 118,163 -0.03(-6.20%)
Feb 09, 2022 0.4924 0.4944 0.4426 0.4708 99,465 -0.03(-5.54%)
Feb 08, 2022 0.5200 0.5413 0.4500 0.4984 69,830 -0.02(-3.97%)
Feb 07, 2022 0.5000 0.5190 0.4900 0.5190 44,286 +0.03(+5.92%)
Feb 04, 2022 0.5089 0.5171 0.4900 0.4900 60,865 -0.02(-3.69%)
Feb 03, 2022 0.5100 0.5088 84,339 -0.00(-0.24%)
Feb 02, 2022 0.5300 0.5532 0.5000 0.5100 68,175 -0.01(-1.98%)
Feb 01, 2022 0.5235 0.5547 0.5100 0.5203 114,409 +0.02(+3.89%)
Jan 31, 2022 0.4800 0.5121 0.4800 0.5008 37,426 +0.01(+2.16%)
Jan 28, 2022 0.5134 0.5252 0.4602 0.4902 97,437 -0.02(-4.16%)
Jan 27, 2022 0.5600 0.5600 0.4900 0.5115 65,975 -0.03(-6.15%)
Jan 26, 2022 0.6000 0.6599 0.5450 0.5450 47,146 -0.05(-9.17%)
Jan 25, 2022 0.5772 0.6143 0.5500 0.6000 66,894 +0.04(+6.95%)
Jan 24, 2022 0.7200 0.7200 0.5181 0.5610 189,394 -0.13(-19.23%)
Jan 21, 2022 0.5400 0.6946 0.5400 0.6946 27,025 +0.01(+1.33%)
Jan 20, 2022 0.7100 0.7655 0.6855 0.6855 129,710 -0.02(-3.42%)
Jan 19, 2022 0.7155 0.7394 0.7024 0.7098 36,495 +0.05(+7.55%)
Jan 18, 2022 0.6721 0.6745 0.6200 0.6600 35,180 -0.00(-0.21%)
Jan 14, 2022 0.6614 0 +0.03(+4.08%)
Jan 13, 2022 0.6800 0.6800 0.6355 0.6355 59,420 -0.04(-6.54%)
Jan 12, 2022 0.6800 0.6800 0.6526 0.6800 20,723 +0.03(+3.86%)
Jan 11, 2022 0.6500 0.6547 0.6326 0.6547 81,110 +0.00(+0.72%)
Jan 10, 2022 0.6653 0.6659 0.5800 0.6500 324,536 -0.02(-2.37%)
Jan 07, 2022 0.5790 0.6658 0.5790 0.6658 61,822 +0.05(+7.35%)
Jan 06, 2022 0.7095 0.7095 0.6202 0.6202 41,810 -0.02(-3.09%)
Jan 05, 2022 0.6332 0.6450 0.6259 0.6400 52,092 +0.01(+1.07%)
Jan 04, 2022 0.6555 0.6700 0.6260 0.6332 98,037 -0.03(-4.06%)
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.