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

(TSV: SLVR )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 10, 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 (%)
Jun 30, 2022 0.2550 0 -0.02(-5.56%)
Jun 29, 2022 0.2600 0.2700 0.2600 0.2700 54,504 +0.00(+0.00%)
Jun 28, 2022 0.2750 0.2750 0.2650 0.2700 201,930 -0.01(-3.57%)
Jun 27, 2022 0.2900 0.3100 0.2800 0.2800 185,180 -0.01(-3.45%)
Jun 24, 2022 0.2850 0.2900 0.2850 0.2900 129,715 +0.01(+3.57%)
Jun 23, 2022 0.2950 0.2950 0.2800 0.2800 131,646 -0.00(-1.75%)
Jun 22, 2022 0.2900 0.3000 0.2850 0.2850 518,917 -0.03(-8.06%)
Jun 21, 2022 0.3000 0.3100 0.3000 0.3100 85,122 +0.00(+0.00%)
Jun 20, 2022 0.3100 0.3100 0.2900 0.3100 79,927 +0.00(+0.00%)
Jun 17, 2022 0.3050 0.3150 0.3050 0.3100 126,713 -0.01(-3.13%)
Jun 16, 2022 0.3250 0.3250 0.3000 0.3200 95,430 +0.00(+0.00%)
Jun 15, 2022 0.3300 0.3300 0.3150 0.3200 53,700 +0.01(+1.59%)
Jun 14, 2022 0.3400 0.3400 0.2950 0.3150 353,752 -0.03(-7.35%)
Jun 13, 2022 0.3450 0.3450 0.3300 0.3400 200,492 -0.00(-1.45%)
Jun 10, 2022 0.3400 0.3500 0.3400 0.3450 411,898 +0.00(+0.00%)
Jun 09, 2022 0.3750 0.3750 0.3450 0.3450 238,071 -0.03(-8.00%)
Jun 08, 2022 0.3600 0.3750 0.3600 0.3750 119,010 +0.03(+8.70%)
Jun 07, 2022 0.3500 0.3650 0.3300 0.3450 428,841 -0.01(-1.43%)
Jun 06, 2022 0.3850 0.3850 0.3500 0.3500 100,649 -0.03(-6.67%)
Jun 03, 2022 0.4100 0.4100 0.3750 0.3750 135,120 -0.02(-3.85%)
Jun 02, 2022 0.3900 0.3900 0.3900 0.3900 110,774 +0.02(+5.41%)
Jun 01, 2022 0.4000 0.4000 0.3700 0.3700 378,798 -0.02(-5.13%)
May 31, 2022 0.4000 0.4000 0.3900 0.3900 125,323 -0.01(-2.50%)
May 30, 2022 0.4000 0.4100 0.3900 0.4000 319,500 +0.01(+1.27%)
May 27, 2022 0.3900 0.4000 0.3900 0.3950 36,380 +0.00(+0.00%)
May 26, 2022 0.4100 0.4100 0.3800 0.3950 80,771 -0.01(-1.25%)
May 25, 2022 0.3850 0.4000 0.3850 0.4000 31,250 +0.00(+0.00%)
May 24, 2022 0.4150 0.4200 0.3900 0.4000 112,300 -0.01(-1.23%)
May 20, 2022 0.4050 0 -0.01(-3.57%)
May 19, 2022 0.4200 0.4200 0.4200 0.4200 37,734 +0.00(+0.00%)
May 18, 2022 0.4300 0.4300 0.3950 0.4200 398,197 +0.00(+0.00%)
May 17, 2022 0.4350 0.4350 0.4200 0.4200 102,422 +0.01(+2.44%)
May 16, 2022 0.4100 0.4200 0.4000 0.4100 164,704 -0.03(-6.82%)
May 13, 2022 0.3900 0.4400 0.3900 0.4400 284,322 +0.04(+10.00%)
May 12, 2022 0.3850 0.4150 0.3700 0.4000 338,100 +0.01(+2.56%)
May 11, 2022 0.4200 0.4250 0.3800 0.3900 905,711 -0.02(-3.70%)
May 10, 2022 0.4200 0.4500 0.4050 0.4050 300,995 -0.03(-6.90%)
May 09, 2022 0.4500 0.4500 0.4100 0.4350 264,987 -0.03(-5.43%)
May 06, 2022 0.4300 0.4600 0.4200 0.4600 266,694 +0.03(+6.98%)
May 05, 2022 0.4900 0.5000 0.4300 0.4300 401,006 -0.04(-8.51%)
May 04, 2022 0.4600 0.4700 0.4400 0.4700 403,722 +0.01(+3.30%)
May 03, 2022 0.4800 0.4800 0.4500 0.4550 233,401 +0.01(+1.11%)
May 02, 2022 0.4550 0.4800 0.4500 0.4500 378,156 -0.03(-7.22%)
Apr 29, 2022 0.5300 0.5300 0.4750 0.4850 187,366 -0.01(-1.02%)
Apr 28, 2022 0.4750 0.5000 0.4650 0.4900 232,242 +0.02(+4.26%)
Apr 27, 2022 0.5000 0.5000 0.4600 0.4700 225,665 -0.01(-2.08%)
Apr 26, 2022 0.5300 0.5300 0.4800 0.4800 189,547 -0.03(-5.88%)
Apr 25, 2022 0.5400 0.5400 0.5100 0.5100 189,686 -0.05(-8.93%)
Apr 22, 2022 0.5900 0.5900 0.5500 0.5600 475,979 -0.03(-5.08%)
Apr 21, 2022 0.6000 0.6000 0.5800 0.5900 367,918 -0.02(-3.28%)
Apr 20, 2022 0.6100 0.6100 0.6000 0.6100 78,827 +0.01(+1.67%)
Apr 19, 2022 0.6100 0.6100 0.6000 0.6000 72,863 -0.02(-3.23%)
Apr 18, 2022 0.6100 0.6200 0.6000 0.6200 235,145 +0.01(+1.64%)
Apr 14, 2022 0.6100 0 +0.03(+5.17%)
Apr 13, 2022 0.6200 0.6300 0.5800 0.5800 753,112 -0.02(-3.33%)
Apr 12, 2022 0.6200 0.6300 0.5900 0.6000 180,246 -0.01(-1.64%)
Apr 11, 2022 0.6200 0.6200 0.5800 0.6100 353,241 +0.00(+0.00%)
Apr 08, 2022 0.6300 0.6300 0.6000 0.6100 89,548 -0.01(-1.61%)
Apr 07, 2022 0.6200 0.6200 0.6000 0.6200 320,325 +0.01(+1.64%)
Apr 06, 2022 0.6200 0.6300 0.5900 0.6100 231,712 -0.01(-1.61%)
Apr 05, 2022 0.6200 0.6300 0.6100 0.6200 120,992 +0.00(+0.00%)
Apr 04, 2022 0.6600 0.6600 0.6100 0.6200 472,752 -0.01(-1.59%)
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.