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: 2:39 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 (%)
Oct 31, 2022 0.1811 0.2000 0.1811 0.2000 55,946 +0.01(+6.67%)
Oct 28, 2022 0.1871 0.2099 0.1836 0.1875 84,030 -0.01(-5.87%)
Oct 27, 2022 0.1880 0.2072 0.1814 0.1992 79,473 +0.02(+8.97%)
Oct 26, 2022 0.2100 0.2100 0.1800 0.1828 271,225 -0.02(-9.64%)
Oct 25, 2022 0.2069 0.2137 0.1861 0.2023 150,572 -0.01(-2.51%)
Oct 24, 2022 0.2150 0.2153 0.2055 0.2075 22,345 +0.00(+0.00%)
Oct 21, 2022 0.2075 0.2170 0.2064 0.2075 41,560 -0.01(-4.95%)
Oct 20, 2022 0.2225 0.2225 0.2150 0.2183 6,935 +0.01(+2.92%)
Oct 19, 2022 0.2180 0.2190 0.2055 0.2121 25,538 -0.01(-2.35%)
Oct 18, 2022 0.2133 0.2418 0.2115 0.2172 52,286 -0.01(-2.25%)
Oct 17, 2022 0.2200 0.2525 0.2115 0.2222 46,323 +0.01(+5.06%)
Oct 14, 2022 0.2116 0.2235 0.2100 0.2115 26,532 -0.01(-3.86%)
Oct 13, 2022 0.2182 0.2200 0.2127 0.2200 50,299 -0.01(-2.22%)
Oct 12, 2022 0.2132 0.2300 0.2132 0.2250 48,700 +0.01(+2.37%)
Oct 11, 2022 0.2080 0.2200 0.2063 0.2198 36,396 +0.02(+9.90%)
Oct 10, 2022 0.2080 0.2080 0.2000 0.2000 59,850 -0.01(-2.91%)
Oct 07, 2022 0.2200 0.2228 0.2060 0.2060 44,214 -0.02(-7.62%)
Oct 06, 2022 0.2399 0.2442 0.2230 0.2230 116,583 -0.01(-4.09%)
Oct 05, 2022 0.2500 0.2520 0.2160 0.2325 52,103 -0.01(-4.79%)
Oct 04, 2022 0.2345 0.2600 0.2218 0.2442 203,343 +0.02(+10.20%)
Oct 03, 2022 0.2250 0.2258 0.2037 0.2216 66,499 -0.01(-2.38%)
Sep 30, 2022 0.2375 0.2375 0.2250 0.2270 55,602 -0.01(-3.40%)
Sep 29, 2022 0.2350 0.2468 0.2285 0.2350 21,281 -0.00(-0.04%)
Sep 28, 2022 0.2373 0.2400 0.2317 0.2351 57,065 +0.00(+1.12%)
Sep 27, 2022 0.2470 0.2470 0.2238 0.2325 36,290 -0.01(-5.87%)
Sep 26, 2022 0.2350 0.2470 0.2206 0.2470 88,930 +0.01(+2.96%)
Sep 23, 2022 0.2432 0.2445 0.2284 0.2399 84,770 -0.01(-3.03%)
Sep 22, 2022 0.2500 0.2644 0.2331 0.2474 73,482 -0.01(-3.17%)
Sep 21, 2022 0.2800 0.2800 0.2506 0.2555 70,635 -0.01(-3.44%)
Sep 20, 2022 0.2750 0.2750 0.2547 0.2646 18,651 +0.00(+0.68%)
Sep 19, 2022 0.2540 0.2749 0.2540 0.2628 127,019 +0.01(+5.84%)
Sep 16, 2022 0.2480 0.2483 0.2480 0.2483 8,240 +0.00(+0.12%)
Sep 15, 2022 0.2600 0.2751 0.2426 0.2480 29,300 +0.01(+2.69%)
Sep 14, 2022 0.2351 0.2415 0.2350 0.2415 12,950 +0.01(+3.56%)
Sep 13, 2022 0.2608 0.2608 0.2332 0.2332 55,414 -0.01(-5.40%)
Sep 12, 2022 0.2840 0.2840 0.2465 0.2465 27,535 -0.00(-0.76%)
Sep 09, 2022 0.2457 0.2572 0.2400 0.2484 11,823 +0.01(+4.90%)
Sep 08, 2022 0.2500 0.2531 0.2335 0.2368 72,069 -0.01(-3.43%)
Sep 07, 2022 0.2407 0.2452 0.2350 0.2452 12,300 -0.00(-1.92%)
Sep 06, 2022 0.2541 0.2610 0.2453 0.2500 18,100 +0.00(+0.00%)
Sep 02, 2022 0.2550 0.2550 0.2479 0.2500 9,550 +0.00(+1.58%)
Sep 01, 2022 0.2461 0.2518 0.2350 0.2461 96,598 +0.01(+3.62%)
Aug 31, 2022 0.2375 0.2470 0.2375 0.2375 488 -0.01(-3.22%)
Aug 30, 2022 0.2450 0.2643 0.2404 0.2454 15,490 -0.01(-3.76%)
Aug 29, 2022 0.2419 0.2550 0.2375 0.2550 14,680 +0.01(+3.11%)
Aug 26, 2022 0.2400 0.2508 0.2359 0.2473 9,619 +0.01(+5.19%)
Aug 25, 2022 0.2449 0.2449 0.2351 0.2351 26,775 -0.01(-3.21%)
Aug 24, 2022 0.2485 0.2510 0.2314 0.2429 91,026 -0.01(-5.63%)
Aug 23, 2022 0.2476 0.2623 0.2476 0.2574 27,067 -0.00(-0.54%)
Aug 22, 2022 0.2530 0.2600 0.2520 0.2588 7,311 +0.01(+3.44%)
Aug 19, 2022 0.2360 0.2600 0.2360 0.2502 8,207 -0.01(-4.72%)
Aug 18, 2022 0.2697 0.2697 0.2544 0.2626 29,220 +0.00(+1.12%)
Aug 17, 2022 0.2694 0.2718 0.2544 0.2597 40,992 -0.02(-7.25%)
Aug 16, 2022 0.2731 0.2800 0.2694 0.2800 20,150 -0.00(-0.04%)
Aug 15, 2022 0.2787 0.2900 0.2634 0.2801 39,779 +0.01(+3.74%)
Aug 12, 2022 0.2930 0.2930 0.2700 0.2700 37,230 -0.01(-1.82%)
Aug 11, 2022 0.3000 0.3000 0.2750 0.2750 28,983 -0.02(-5.79%)
Aug 10, 2022 0.2767 0.3001 0.2550 0.2919 85,932 +0.02(+6.15%)
Aug 09, 2022 0.2800 0.2800 0.2750 0.2750 22,233 +0.00(+0.00%)
Aug 08, 2022 0.2800 0.2800 0.2700 0.2750 25,518 +0.00(+0.00%)
Aug 05, 2022 0.2659 0.2750 0.2628 0.2750 23,645 +0.00(+0.00%)
Aug 04, 2022 0.2529 0.2751 0.2528 0.2750 61,270 +0.02(+5.93%)
Aug 03, 2022 0.2750 0.2800 0.2560 0.2596 71,954 -0.02(-5.87%)
Aug 02, 2022 0.2730 0.2880 0.2703 0.2758 31,419 +0.01(+5.47%)
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.