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

(TSV: SLVR )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.4500 0.4700 0.4500 0.4500 61,415 +0.00(+0.00%)
Sep 29, 2021 0.4600 0.4800 0.4450 0.4500 81,255 +0.01(+2.27%)
Sep 28, 2021 0.4500 0.4550 0.4400 0.4400 74,712 -0.01(-2.22%)
Sep 27, 2021 0.4500 0.4550 0.4450 0.4500 140,154 +0.00(+0.00%)
Sep 24, 2021 0.4900 0.4900 0.4450 0.4500 197,263 -0.04(-8.16%)
Sep 23, 2021 0.4400 0.4900 0.4400 0.4900 918,532 +0.05(+11.36%)
Sep 22, 2021 0.4500 0.4550 0.4300 0.4400 319,354 +0.00(+0.00%)
Sep 21, 2021 0.4600 0.4600 0.4400 0.4400 387,925 +0.01(+1.15%)
Sep 20, 2021 0.4350 0.4600 0.4300 0.4350 201,824 -0.03(-6.45%)
Sep 17, 2021 0.4700 0.4800 0.4600 0.4650 118,548 -0.01(-2.11%)
Sep 16, 2021 0.4600 0.4750 0.4600 0.4750 123,640 +0.01(+1.06%)
Sep 15, 2021 0.4950 0.5000 0.4700 0.4700 155,650 -0.02(-3.09%)
Sep 14, 2021 0.5200 0.5200 0.4850 0.4850 139,602 -0.02(-3.00%)
Sep 13, 2021 0.5500 0.5500 0.4900 0.5000 387,918 -0.01(-1.96%)
Sep 10, 2021 0.5500 0.5500 0.5100 0.5100 277,635 -0.04(-7.27%)
Sep 09, 2021 0.6000 0.6100 0.5300 0.5500 177,666 -0.03(-5.17%)
Sep 08, 2021 0.5800 0.6000 0.5800 0.5800 79,950 +0.01(+1.75%)
Sep 07, 2021 0.5600 0.5800 0.5600 0.5700 268,480 +0.01(+1.79%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 02, 2021 0.5400 0.5400 0.5100 0.5200 66,437 -0.02(-3.70%)
Sep 01, 2021 0.5300 0.5500 0.5300 0.5400 22,000 -0.01(-1.82%)
Aug 31, 2021 0.5500 0.5500 0.5300 0.5500 47,691 +0.00(+0.00%)
Aug 30, 2021 0.5600 0.5600 0.5400 0.5500 52,681 -0.01(-1.79%)
Aug 27, 2021 0.5200 0.5700 0.5200 0.5600 81,527 +0.07(+13.13%)
Aug 26, 2021 0.5000 0.5000 0.4850 0.4950 68,230 -0.01(-1.00%)
Aug 25, 2021 0.5000 0.5200 0.5000 0.5000 41,457 +0.00(+0.00%)
Aug 24, 2021 0.5100 0.5100 0.5000 0.5000 21,282 -0.02(-3.85%)
Aug 23, 2021 0.5000 0.5200 0.4900 0.5200 159,350 +0.02(+4.00%)
Aug 20, 2021 0.5000 0.5000 0.4900 0.5000 28,045 +0.00(+0.00%)
Aug 19, 2021 0.4750 0.5000 0.4750 0.5000 98,352 +0.01(+2.04%)
Aug 18, 2021 0.4900 0.4900 0.4700 0.4900 258,816 +0.02(+4.26%)
Aug 17, 2021 0.5100 0.5100 0.4650 0.4700 148,186 -0.05(-9.62%)
Aug 16, 2021 0.5400 0.5400 0.5100 0.5200 22,604 +0.01(+2.36%)
Aug 13, 2021 0.5000 0.6000 0.5000 0.5080 53,664 +0.01(+2.63%)
Aug 12, 2021 0.5100 0.5100 0.4800 0.4950 198,334 -0.03(-4.81%)
Aug 11, 2021 0.5000 0.5200 0.5000 0.5200 46,815 +0.03(+6.12%)
Aug 10, 2021 0.4900 0.5000 0.4900 0.4900 218,740 -0.01(-2.00%)
Aug 09, 2021 0.5100 0.5100 0.4850 0.5000 249,111 -0.04(-7.41%)
Aug 06, 2021 0.5200 0.5400 0.5100 0.5400 227,633 +0.01(+1.89%)
Aug 05, 2021 0.5300 0.5400 0.5200 0.5300 88,574 -0.04(-7.02%)
Aug 04, 2021 0.5600 0.5700 0.5300 0.5700 58,000 +0.02(+3.64%)
Aug 03, 2021 0.5500 0.5700 0.5500 0.5500 87,759 +0.02(+3.77%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 29, 2021 0.5300 0.5400 0.5300 0.5400 102,024 +0.01(+1.89%)
Jul 28, 2021 0.5400 0.5400 0.5100 0.5300 51,545 +0.00(+0.00%)
Jul 27, 2021 0.5400 0.5400 0.5200 0.5300 45,560 +0.00(+0.00%)
Jul 26, 2021 0.5200 0.5300 0.5200 0.5300 28,962 +0.00(+0.00%)
Jul 23, 2021 0.5400 0.5400 0.5300 0.5300 13,011 +0.00(+0.00%)
Jul 22, 2021 0.5300 0.5300 0.5200 0.5300 21,199 -0.02(-3.64%)
Jul 21, 2021 0.5400 0.5500 0.5400 0.5500 31,537 +0.01(+1.85%)
Jul 20, 2021 0.4900 0.5500 0.4900 0.5400 106,264 +0.06(+12.50%)
Jul 19, 2021 0.5100 0.5100 0.4800 0.4800 269,998 -0.03(-5.88%)
Jul 16, 2021 0.5300 0.5500 0.5100 0.5100 169,455 -0.02(-3.77%)
Jul 15, 2021 0.5700 0.5700 0.5200 0.5300 65,159 -0.01(-1.85%)
Jul 14, 2021 0.5400 0.5600 0.5400 0.5400 36,620 +0.01(+1.89%)
Jul 13, 2021 0.5200 0.5600 0.5200 0.5300 122,434 +0.01(+1.92%)
Jul 12, 2021 0.5200 0.5200 0.5100 0.5200 111,750 +0.00(+0.00%)
Jul 09, 2021 0.5300 0.5300 0.5200 0.5200 54,445 +0.00(+0.00%)
Jul 08, 2021 0.5500 0.5500 0.5200 0.5200 224,035 -0.04(-7.14%)
Jul 07, 2021 0.5600 0.5600 0.5400 0.5600 229,309 +0.00(+0.00%)
Jul 06, 2021 0.5800 0.5800 0.5600 0.5600 95,953 -0.02(-3.45%)
Jul 05, 2021 0.5900 0.5900 0.5700 0.5800 69,374 +0.00(+0.00%)
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.