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 (%)
Feb 28, 2023 0.2665 0.3089 0.2665 0.2678 55,065 +0.02(+9.04%)
Feb 27, 2023 0.2503 0.2654 0.2406 0.2456 47,146 +0.00(+0.00%)
Feb 24, 2023 0.2492 0.2492 0.2456 0.2456 2,650 -0.01(-2.15%)
Feb 23, 2023 0.2476 0.2574 0.2369 0.2510 177,115 +0.02(+7.31%)
Feb 22, 2023 0.2253 0.2475 0.2253 0.2339 39,117 -0.00(-0.47%)
Feb 21, 2023 0.2400 0.2420 0.2350 0.2350 32,723 -0.01(-2.08%)
Feb 17, 2023 0.2361 0.2425 0.2360 0.2400 12,181 +0.00(+0.00%)
Feb 16, 2023 0.2353 0.2450 0.2353 0.2400 38,809 +0.00(+0.00%)
Feb 15, 2023 0.2400 0.2450 0.2377 0.2400 38,830 -0.00(-2.00%)
Feb 14, 2023 0.2450 0.2450 0.2390 0.2449 29,686 +0.00(+0.04%)
Feb 13, 2023 0.2445 0.2450 0.2445 0.2448 12,693 +0.00(+0.00%)
Feb 10, 2023 0.2450 0.2450 0.2396 0.2448 57,464 +0.00(+1.16%)
Feb 09, 2023 0.2300 0.2512 0.2300 0.2420 83,582 +0.01(+2.20%)
Feb 08, 2023 0.2373 0.2512 0.2280 0.2368 29,403 -0.01(-3.50%)
Feb 07, 2023 0.2451 0.2500 0.2400 0.2454 40,241 +0.00(+0.16%)
Feb 06, 2023 0.2406 0.2494 0.2400 0.2450 61,121 +0.01(+2.08%)
Feb 03, 2023 0.2386 0.2500 0.2386 0.2400 13,627 -0.01(-3.96%)
Feb 02, 2023 0.2500 0.2500 0.2419 0.2499 20,157 -0.00(-0.44%)
Feb 01, 2023 0.2500 0.2518 0.2397 0.2510 31,201 -0.00(-0.79%)
Jan 31, 2023 0.2500 0.2542 0.2500 0.2530 34,544 +0.00(+0.36%)
Jan 30, 2023 0.2523 0.2545 0.2500 0.2521 104,428 -0.01(-2.17%)
Jan 27, 2023 0.2553 0.2630 0.2500 0.2577 18,471 -0.01(-2.75%)
Jan 26, 2023 0.2531 0.2650 0.2531 0.2650 43,439 +0.02(+6.77%)
Jan 25, 2023 0.2600 0.2700 0.2482 0.2482 51,623 -0.02(-6.34%)
Jan 24, 2023 0.2611 0.2699 0.2601 0.2650 4,669 -0.00(-0.15%)
Jan 23, 2023 0.2649 0.2654 0.2600 0.2654 18,593 +0.01(+2.08%)
Jan 20, 2023 0.2600 0.2600 0.2600 0.2600 17,102 +0.01(+1.96%)
Jan 19, 2023 0.2300 0.2571 0.2300 0.2550 131,334 +0.02(+8.46%)
Jan 18, 2023 0.2345 0.2351 0.2315 0.2351 100,125 -0.00(-1.43%)
Jan 17, 2023 0.2362 0.2398 0.2345 0.2385 19,872 +0.01(+4.01%)
Jan 13, 2023 0.2297 0.2311 0.2238 0.2293 9,640 +0.01(+4.23%)
Jan 12, 2023 0.2222 0.2400 0.2200 0.2200 59,370 -0.00(-1.52%)
Jan 11, 2023 0.2251 0.2299 0.2084 0.2234 36,528 +0.01(+3.00%)
Jan 10, 2023 0.2416 0.2463 0.2169 0.2169 75,696 -0.03(-12.89%)
Jan 09, 2023 0.2360 0.2528 0.2360 0.2490 28,516 +0.01(+4.18%)
Jan 06, 2023 0.2301 0.2416 0.2301 0.2390 31,405 +0.01(+4.32%)
Jan 05, 2023 0.2213 0.2354 0.2213 0.2291 24,406 -0.00(-0.39%)
Jan 04, 2023 0.2201 0.2326 0.2187 0.2300 41,750 +0.01(+4.78%)
Jan 03, 2023 0.2100 0.2296 0.2090 0.2195 19,048 +0.01(+4.52%)
Dec 30, 2022 0.2100 0.2181 0.2052 0.2100 67,214 +0.01(+2.84%)
Dec 29, 2022 0.1952 0.2180 0.1918 0.2042 99,627 +0.01(+6.24%)
Dec 28, 2022 0.2100 0.2181 0.1922 0.1922 171,553 -0.02(-8.04%)
Dec 27, 2022 0.2200 0.2200 0.2000 0.2090 120,695 -0.02(-7.64%)
Dec 23, 2022 0.2346 0.2441 0.2178 0.2263 98,306 +0.01(+2.86%)
Dec 22, 2022 0.2383 0.2400 0.2155 0.2200 39,428 -0.01(-2.70%)
Dec 21, 2022 0.2195 0.2300 0.2195 0.2261 105,642 +0.03(+13.05%)
Dec 20, 2022 0.1999 0.2000 0.1800 0.2000 69,890 +0.03(+16.21%)
Dec 19, 2022 0.1975 0.1990 0.1630 0.1721 154,190 -0.02(-10.46%)
Dec 16, 2022 0.1891 0.1965 0.1828 0.1922 79,423 +0.00(+2.45%)
Dec 15, 2022 0.1875 0.1940 0.1848 0.1876 35,231 +0.00(+1.35%)
Dec 14, 2022 0.2001 0.2053 0.1851 0.1851 150,260 -0.02(-8.73%)
Dec 13, 2022 0.1880 0.2100 0.1880 0.2028 36,619 -0.01(-3.43%)
Dec 12, 2022 0.1920 0.2121 0.1920 0.2100 52,193 +0.00(+1.30%)
Dec 09, 2022 0.2150 0.2150 0.2033 0.2073 34,309 +0.00(+1.07%)
Dec 08, 2022 0.2206 0.2209 0.2051 0.2051 36,860 -0.01(-5.53%)
Dec 07, 2022 0.2197 0.2300 0.2150 0.2171 8,599 +0.00(+2.31%)
Dec 06, 2022 0.2300 0.2300 0.2100 0.2122 44,535 -0.02(-7.74%)
Dec 05, 2022 0.2300 0.2310 0.2300 0.2300 8,791 -0.00(-0.22%)
Dec 02, 2022 0.2360 0.2360 0.2284 0.2305 8,189 +0.00(+0.22%)
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.