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

Silver Vy Metals Corp (TSV: ION )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 24, 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 0.4200 0.4200 0.4200 0.4200 6,735 -0.01(-1.18%)
Jan 28, 2022 0.4250 0.4300 0.4250 0.4250 24,472 +0.01(+1.19%)
Jan 27, 2022 0.3900 0.4250 0.3900 0.4200 32,600 +0.01(+2.44%)
Jan 25, 2022 0.4100 16 +0.02(+6.49%)
Jan 24, 2022 0.4250 0.4300 0.3700 0.3850 123,890 -0.07(-14.44%)
Jan 21, 2022 0.4750 0.4750 0.4200 0.4500 195,756 -0.02(-5.26%)
Jan 20, 2022 0.4750 0.4750 0.4700 0.4750 32,845 +0.02(+4.40%)
Jan 19, 2022 0.4600 0.4850 0.4550 0.4550 71,027 -0.01(-1.09%)
Jan 18, 2022 0.4900 0.4900 0.4600 0.4600 86,910 -0.03(-6.12%)
Jan 17, 2022 0.5000 0.5000 0.4600 0.4900 15,753 +0.00(+0.00%)
Jan 14, 2022 0.4900 0.4900 0.4900 0.4900 13,201 +0.00(+0.00%)
Jan 13, 2022 0.5000 0.5000 0.4900 0.4900 37,539 +0.00(+0.00%)
Jan 12, 2022 0.4900 0.4900 0.4850 0.4900 20,501 +0.01(+1.03%)
Jan 11, 2022 0.4800 0.4850 0.4800 0.4850 25,700 -0.01(-1.02%)
Jan 10, 2022 0.4900 0.4900 0.4900 0.4900 1,380 +0.00(+0.00%)
Jan 07, 2022 0.5000 0.5000 0.4900 0.4900 7,099 +0.00(+0.00%)
Jan 06, 2022 0.4900 0.4900 0.4900 0.4900 15,139 +0.00(+0.00%)
Jan 05, 2022 0.4900 0.4900 0.4900 0.4900 26,107 -0.01(-2.00%)
Jan 04, 2022 0.4900 0.5000 0.4800 0.5000 43,666 +0.00(+0.00%)
Dec 31, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 30, 2021 0.5300 0.5300 0.4900 0.5100 58,910 -0.02(-3.77%)
Dec 29, 2021 0.5400 0.5400 0.5300 0.5300 38,401 +0.00(+0.00%)
Dec 24, 2021 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 23, 2021 0.5400 0.5400 0.5100 0.5100 140,572 -0.03(-5.56%)
Dec 22, 2021 0.5400 0.5500 0.5300 0.5400 69,150 +0.03(+5.88%)
Dec 21, 2021 0.5200 0.5200 0.4800 0.5100 20,140 +0.02(+4.08%)
Dec 20, 2021 0.4700 0.4900 0.4700 0.4900 13,621 -0.01(-2.00%)
Dec 17, 2021 0.4850 0.5100 0.4850 0.5000 12,510 +0.01(+2.04%)
Dec 16, 2021 0.5000 0.5000 0.4900 0.4900 14,223 -0.01(-2.00%)
Dec 15, 2021 0.5100 0.5100 0.4700 0.5000 17,926 -0.01(-1.96%)
Dec 14, 2021 0.5100 0.5400 0.4850 0.5100 80,959 +0.03(+5.15%)
Dec 13, 2021 0.4650 0.5000 0.4650 0.4850 22,186 -0.03(-4.90%)
Dec 10, 2021 0.5100 0.5100 0.5100 0.5100 2,500 -0.02(-3.77%)
Dec 09, 2021 0.5200 0.5300 0.5200 0.5300 6,525 +0.02(+3.92%)
Dec 08, 2021 0.5100 0.5100 0.5100 0.5100 22,505 +0.03(+5.15%)
Dec 07, 2021 0.4600 0.5100 0.4600 0.4850 20,355 +0.01(+1.04%)
Dec 06, 2021 0.4950 0.4950 0.4700 0.4800 54,567 +0.00(+0.00%)
Dec 03, 2021 0.5200 0.5200 0.4500 0.4800 147,883 -0.06(-11.11%)
Dec 02, 2021 0.5600 0.5700 0.5200 0.5400 69,500 -0.02(-3.57%)
Dec 01, 2021 0.5000 0.5700 0.5000 0.5600 510,580 +0.05(+9.80%)
Nov 30, 2021 0.5200 0.5300 0.5100 0.5100 25,585 -0.02(-3.77%)
Nov 29, 2021 0.5000 0.5300 0.5000 0.5300 112,079 +0.02(+3.92%)
Nov 26, 2021 0.4700 0.5100 0.4200 0.5100 102,125 +0.01(+2.00%)
Nov 25, 2021 0.4850 0.5000 0.4850 0.5000 21,450 +0.02(+4.17%)
Nov 24, 2021 0.4800 0.4900 0.4600 0.4800 49,256 +0.01(+2.13%)
Nov 23, 2021 0.5200 0.5200 0.4650 0.4700 40,017 -0.06(-11.32%)
Nov 22, 2021 0.5700 0.5700 0.5200 0.5300 30,159 -0.01(-1.85%)
Nov 19, 2021 0.5800 0.5800 0.5400 0.5400 37,135 -0.04(-6.90%)
Nov 18, 2021 0.5700 0.5800 0.5500 0.5800 59,141 +0.01(+1.75%)
Nov 17, 2021 0.5900 0.5900 0.5700 0.5700 41,208 -0.01(-1.72%)
Nov 16, 2021 0.5900 0.5900 0.5800 0.5800 22,971 -0.01(-1.69%)
Nov 15, 2021 0.5900 0.5900 0.5800 0.5900 7,931 +0.00(+0.00%)
Nov 12, 2021 0.5700 0.5900 0.5700 0.5900 38,517 +0.00(+0.00%)
Nov 11, 2021 0.5900 0.5900 0.5800 0.5900 78,680 +0.00(+0.00%)
Nov 10, 2021 0.5800 0.5900 395,093 +0.01(+1.72%)
Nov 09, 2021 0.5800 0.5800 0.5700 0.5800 34,817 +0.00(+0.00%)
Nov 08, 2021 0.5700 0.5800 0.5600 0.5800 129,632 +0.01(+1.75%)
Nov 05, 2021 0.5600 0.5700 0.5600 0.5700 9,840 +0.00(+0.00%)
Nov 04, 2021 0.5700 0.5700 0.5700 0.5700 143,639 +0.00(+0.00%)
Nov 03, 2021 0.5700 0.5700 0.5600 0.5700 87,635 +0.00(+0.00%)
Nov 02, 2021 0.5700 0.5700 0.5600 0.5700 121,169 +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.