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 (%)
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%)
Jan 03, 2022 0.6300 0.6942 0.6300 0.6600 21,317 +0.01(+1.54%)
Dec 31, 2021 0.7400 0.7400 0.6340 0.6500 47,671 -0.01(-1.52%)
Dec 30, 2021 0.7400 0.7400 0.6212 0.6600 98,328 +0.01(+1.15%)
Dec 29, 2021 0.6700 0.7100 0.6466 0.6525 92,038 -0.03(-4.04%)
Dec 28, 2021 0.7000 0.7400 0.6200 0.6800 45,442 +0.00(+0.00%)
Dec 27, 2021 0.6200 0.7200 0.6200 0.6800 14,300 -0.03(-3.76%)
Dec 23, 2021 0.7583 0.7583 0.6226 0.7066 97,417 +0.04(+6.03%)
Dec 22, 2021 0.5500 0.7000 0.5500 0.6664 33,599 +0.06(+9.23%)
Dec 21, 2021 0.5960 0.6599 0.5960 0.6101 32,088 -0.01(-1.53%)
Dec 20, 2021 0.6502 0.6646 0.5900 0.6196 122,167 -0.01(-1.92%)
Dec 17, 2021 0.6711 0.6726 0.6200 0.6317 52,497 -0.03(-5.15%)
Dec 16, 2021 0.6633 0.6783 0.6300 0.6660 34,347 +0.03(+5.11%)
Dec 15, 2021 0.6800 0.7200 0.6081 0.6336 160,179 -0.05(-6.82%)
Dec 14, 2021 0.7254 0.7477 0.6768 0.6800 27,290 -0.03(-4.63%)
Dec 13, 2021 0.7500 0.7500 0.7130 0.7130 36,662 -0.04(-4.93%)
Dec 10, 2021 0.7620 0.8022 0.7300 0.7500 37,498 -0.02(-2.17%)
Dec 09, 2021 0.6570 0.7666 0.6570 0.7666 17,607 +0.02(+2.21%)
Dec 08, 2021 0.6570 0.7698 0.6570 0.7500 71,834 +0.00(+0.00%)
Dec 07, 2021 0.7379 0.7500 0.7022 0.7500 22,650 +0.04(+5.63%)
Dec 06, 2021 0.6500 0.7387 0.6375 0.7100 144,819 +0.06(+9.23%)
Dec 03, 2021 0.6400 0.6700 0.6400 0.6500 46,148 +0.00(+0.51%)
Dec 02, 2021 0.6100 0.6932 0.6100 0.6467 42,705 +0.00(+0.05%)
Dec 01, 2021 0.6780 0.7000 0.6388 0.6464 88,820 -0.05(-6.86%)
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%)
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.