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

(TSV: SLVR )

0.2500 +0.0300 (+13.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 0.6400 0.6400 0.6000 0.6300 380,541 +0.00(+0.00%)
Mar 31, 2022 0.6400 0.6400 0.6300 0.6300 65,914 -0.01(-1.56%)
Mar 30, 2022 0.6200 0.6400 0.6200 0.6400 11,686 +0.01(+1.59%)
Mar 29, 2022 0.6300 0.6300 0.6100 0.6300 195,249 -0.01(-1.56%)
Mar 28, 2022 0.6600 0.6600 0.6400 0.6400 141,807 -0.02(-3.03%)
Mar 25, 2022 0.6900 0.6900 0.6600 0.6600 182,200 -0.01(-1.49%)
Mar 24, 2022 0.7000 0.7000 0.6700 0.6700 109,604 +0.00(+0.00%)
Mar 23, 2022 0.6800 0.6900 0.6700 0.6700 221,731 +0.00(+0.00%)
Mar 22, 2022 0.7000 0.7100 0.6500 0.6700 258,767 +0.00(+0.00%)
Mar 21, 2022 0.6600 0.6850 0.6600 0.6700 312,560 +0.02(+3.08%)
Mar 18, 2022 0.6500 0.6600 0.6500 0.6500 317,915 +0.01(+1.56%)
Mar 17, 2022 0.6300 0.6550 0.6300 0.6400 170,143 +0.02(+3.23%)
Mar 16, 2022 0.6500 0.6500 0.6100 0.6200 122,386 +0.00(+0.00%)
Mar 15, 2022 0.6500 0.6500 0.6200 0.6200 389,361 -0.02(-3.13%)
Mar 14, 2022 0.6600 0.6700 0.6400 0.6400 123,340 -0.02(-3.03%)
Mar 11, 2022 0.6800 0.6800 0.6400 0.6600 1,046,206 -0.03(-4.35%)
Mar 10, 2022 0.7200 0.7200 0.6900 0.6900 395,008 +0.00(+0.00%)
Mar 09, 2022 0.7000 0.7100 0.6700 0.6900 434,031 -0.01(-1.43%)
Mar 08, 2022 0.7200 0.7300 0.7000 0.7000 579,564 -0.01(-1.41%)
Mar 07, 2022 0.7000 0.7300 0.7000 0.7100 654,761 +0.04(+5.97%)
Mar 04, 2022 0.6600 0.6900 0.6400 0.6700 317,433 +0.00(+0.00%)
Mar 03, 2022 0.6900 0.6900 0.6600 0.6700 169,157 +0.00(+0.00%)
Mar 02, 2022 0.6500 0.6900 0.6500 0.6700 455,319 +0.01(+1.52%)
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.