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

Tier One Silver (OP: TSLVF )

0.1209 +0.0006 (+0.50%)
Streaming Delayed Price Updated: 1:32 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 (%)
Aug 31, 2023 0.1240 0.1340 0.1200 0.1308 149,668 +0.01(+5.48%)
Aug 30, 2023 0.1400 0.1400 0.1146 0.1240 234,517 -0.01(-10.53%)
Aug 29, 2023 0.1200 0.1401 0.1200 0.1386 44,553 +0.00(+0.00%)
Aug 28, 2023 0.1349 0.1439 0.1349 0.1386 98,141 -0.00(-0.43%)
Aug 25, 2023 0.1396 0.1439 0.1341 0.1392 32,719 -0.00(-1.83%)
Aug 24, 2023 0.1374 0.1440 0.1374 0.1418 22,410 +0.00(+2.01%)
Aug 23, 2023 0.1302 0.1450 0.1300 0.1390 228,512 +0.01(+4.51%)
Aug 22, 2023 0.1350 0.1407 0.1290 0.1330 44,658 -0.00(-1.85%)
Aug 21, 2023 0.1439 0.1470 0.1350 0.1355 130,840 -0.01(-7.00%)
Aug 18, 2023 0.1500 0.1500 0.1411 0.1457 42,941 -0.00(-2.74%)
Aug 17, 2023 0.1441 0.1499 0.1441 0.1498 21,064 +0.01(+4.03%)
Aug 16, 2023 0.1482 0.1500 0.1440 0.1440 79,851 -0.01(-3.94%)
Aug 15, 2023 0.1596 0.1596 0.1462 0.1499 22,977 -0.00(-2.28%)
Aug 14, 2023 0.1475 0.1596 0.1456 0.1534 102,634 +0.00(+2.27%)
Aug 11, 2023 0.1400 0.1554 0.1400 0.1500 121,325 +0.00(+1.83%)
Aug 10, 2023 0.1528 0.1700 0.1429 0.1473 213,011 -0.00(-2.00%)
Aug 09, 2023 0.1700 0.1704 0.1503 0.1503 103,370 -0.02(-12.11%)
Aug 08, 2023 0.1786 0.1800 0.1570 0.1710 165,097 -0.00(-2.29%)
Aug 07, 2023 0.1794 0.1899 0.1750 0.1750 61,315 -0.00(-0.57%)
Aug 04, 2023 0.1704 0.1790 0.1700 0.1760 82,662 +0.00(+0.57%)
Aug 03, 2023 0.1872 0.1872 0.1723 0.1750 77,649 -0.01(-4.37%)
Aug 02, 2023 0.1807 0.1930 0.1730 0.1830 99,746 -0.00(-2.35%)
Aug 01, 2023 0.1845 0.1898 0.1828 0.1874 94,284 +0.00(+1.30%)
Jul 31, 2023 0.2022 0.2022 0.1850 0.1850 146,206 -0.00(-1.91%)
Jul 28, 2023 0.1814 0.1922 0.1814 0.1886 133,740 +0.00(+0.11%)
Jul 27, 2023 0.1800 0.1947 0.1800 0.1884 106,002 -0.00(-1.62%)
Jul 26, 2023 0.2150 0.2150 0.1801 0.1915 328,757 -0.02(-8.11%)
Jul 25, 2023 0.2000 0.2084 0.2000 0.2084 35,190 +0.00(+2.26%)
Jul 24, 2023 0.2041 0.2085 0.2000 0.2038 30,916 +0.00(+0.05%)
Jul 21, 2023 0.2070 0.2070 0.2004 0.2037 32,380 -0.01(-2.54%)
Jul 20, 2023 0.2113 0.2290 0.2070 0.2090 82,070 -0.00(-1.09%)
Jul 19, 2023 0.2126 0.2152 0.2025 0.2113 71,801 -0.00(-0.33%)
Jul 18, 2023 0.2280 0.2280 0.2000 0.2120 155,837 +0.00(+1.00%)
Jul 17, 2023 0.2083 0.2162 0.2009 0.2099 72,353 -0.00(-0.05%)
Jul 14, 2023 0.1900 0.2100 0.1900 0.2100 134,788 +0.01(+6.44%)
Jul 13, 2023 0.1900 0.2011 0.1900 0.1973 175,312 +0.00(+0.31%)
Jul 12, 2023 0.1900 0.1973 0.1900 0.1967 106,825 +0.00(+0.72%)
Jul 11, 2023 0.1996 0.2060 0.1937 0.1953 154,763 -0.00(-2.40%)
Jul 10, 2023 0.2100 0.2112 0.2001 0.2001 68,793 -0.01(-4.71%)
Jul 07, 2023 0.2102 0.2141 0.2000 0.2100 71,235 +0.00(+0.82%)
Jul 06, 2023 0.1850 0.2133 0.1850 0.2083 30,647 +0.01(+4.10%)
Jul 05, 2023 0.2200 0.2200 0.1987 0.2001 247,039 -0.01(-6.89%)
Jul 03, 2023 0.2100 0.2190 0.2100 0.2149 31,792 +0.00(+0.33%)
Jun 30, 2023 0.2100 0.2142 0.2000 0.2142 60,273 +0.01(+3.98%)
Jun 29, 2023 0.2230 0.2230 0.2012 0.2060 22,572 +0.01(+2.69%)
Jun 28, 2023 0.2154 0.2280 0.2000 0.2006 136,015 -0.01(-4.07%)
Jun 27, 2023 0.2091 0.2150 0.2086 0.2091 98,192 +0.00(+0.00%)
Jun 26, 2023 0.2250 0.2250 0.2091 0.2091 121,526 -0.01(-2.61%)
Jun 23, 2023 0.2200 0.2240 0.2100 0.2147 154,897 -0.00(-0.14%)
Jun 22, 2023 0.2200 0.2204 0.2090 0.2150 90,716 -0.00(-0.69%)
Jun 21, 2023 0.2150 0.2280 0.2100 0.2165 154,554 +0.00(+0.65%)
Jun 20, 2023 0.2266 0.2400 0.2150 0.2151 703,317 -0.01(-3.76%)
Jun 16, 2023 0.2194 0.2360 0.2194 0.2235 511,407 -0.00(-0.18%)
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.