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 (%)
Oct 29, 2021 0.5400 0.5600 0.5400 0.5600 83,419 +0.02(+3.70%)
Oct 28, 2021 0.5400 0.5600 0.5300 0.5400 128,453 +0.00(+0.00%)
Oct 27, 2021 0.5400 0.5400 0.5300 0.5400 11,819 +0.01(+1.89%)
Oct 26, 2021 0.5500 0.5300 55,267 -0.02(-3.64%)
Oct 25, 2021 0.5300 0.5500 0.5300 0.5500 113,129 +0.02(+3.77%)
Oct 22, 2021 0.5100 0.5300 0.5000 0.5300 70,136 +0.00(+0.00%)
Oct 21, 2021 0.5300 0.5300 0.5100 0.5300 45,970 +0.02(+3.92%)
Oct 20, 2021 0.5300 0.5300 0.5100 0.5100 61,341 -0.01(-1.92%)
Oct 19, 2021 0.5200 0.5300 0.5000 0.5200 141,451 +0.00(+0.00%)
Oct 18, 2021 0.5100 0.5200 0.5000 0.5200 213,836 +0.02(+4.00%)
Oct 15, 2021 0.5100 0.5100 0.4900 0.5000 55,846 -0.01(-1.96%)
Oct 14, 2021 0.4800 0.5200 0.4700 0.5100 213,747 +0.04(+7.37%)
Oct 13, 2021 0.4600 0.4800 0.4550 0.4750 177,764 +0.02(+5.56%)
Oct 12, 2021 0.4600 0.4600 0.4500 0.4500 62,781 +0.00(+0.00%)
Oct 08, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 07, 2021 0.4450 0.4550 0.4450 0.4500 182,574 +0.01(+2.27%)
Oct 06, 2021 0.4250 0.4450 0.4250 0.4400 464,099 +0.01(+2.33%)
Oct 05, 2021 0.4250 0.4300 0.4250 0.4300 6,166 +0.01(+1.18%)
Oct 04, 2021 0.4250 0.4300 0.4250 0.4250 2,157 +0.00(+0.00%)
Oct 01, 2021 0.4250 0.4300 0.4250 0.4250 19,755 +0.00(+0.00%)
Sep 30, 2021 0.4050 0.4250 0.4050 0.4250 30,001 +0.02(+6.25%)
Sep 29, 2021 0.4200 0.4200 0.4000 0.4000 50,627 -0.02(-4.76%)
Sep 28, 2021 0.4400 0.4400 0.4200 0.4200 9,614 -0.01(-2.33%)
Sep 27, 2021 0.4350 0.4350 0.4300 0.4300 96,209 +0.00(+0.00%)
Sep 24, 2021 0.4250 0.4300 0.4250 0.4300 5,590 +0.01(+1.18%)
Sep 23, 2021 0.4500 0.4500 0.4200 0.4250 40,267 -0.04(-7.61%)
Sep 22, 2021 0.4600 0.4600 0.4600 0.4600 10,529 +0.00(+0.00%)
Sep 21, 2021 0.4350 0.4600 0.4350 0.4600 124,501 +0.01(+2.22%)
Sep 20, 2021 0.4450 0.4500 0.4200 0.4500 130,538 +0.02(+4.65%)
Sep 17, 2021 0.4350 0.4350 0.4300 0.4300 8,876 -0.02(-4.44%)
Sep 16, 2021 0.4450 0.4500 0.4250 0.4500 95,815 +0.01(+1.12%)
Sep 15, 2021 0.4400 0.4500 0.4400 0.4450 121,513 +0.01(+2.30%)
Sep 14, 2021 0.4300 0.4350 0.4300 0.4350 12,310 +0.00(+0.00%)
Sep 13, 2021 0.4450 0.4500 0.4350 0.4350 67,770 -0.01(-2.25%)
Sep 10, 2021 0.4100 0.4450 0.4100 0.4450 137,364 +0.03(+5.95%)
Sep 09, 2021 0.4300 0.4300 0.4050 0.4200 40,203 -0.01(-1.18%)
Sep 08, 2021 0.4350 0.4350 0.4250 0.4250 273,644 -0.01(-2.30%)
Sep 07, 2021 0.4250 0.4350 0.4250 0.4350 101,615 +0.01(+2.35%)
Sep 03, 2021 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
Sep 02, 2021 0.4100 0.4100 0.3900 0.4100 11,542 +0.00(+0.00%)
Sep 01, 2021 0.4200 0.4200 0.4100 0.4100 55,565 -0.02(-4.65%)
Aug 31, 2021 0.4150 0.4300 0.4150 0.4300 18,925 +0.02(+3.61%)
Aug 30, 2021 0.4150 0.4200 0.4150 0.4150 45,425 +0.00(+0.00%)
Aug 27, 2021 0.4150 0.4150 0.4150 0.4150 35,018 -0.01(-2.35%)
Aug 26, 2021 0.4250 0.4250 0.4250 0.4250 5,012 +0.01(+1.19%)
Aug 25, 2021 0.4300 0.4300 0.4100 0.4200 10,835 +0.02(+5.00%)
Aug 24, 2021 0.4100 0.4350 0.4000 0.4000 11,680 -0.01(-1.23%)
Aug 23, 2021 0.3800 0.4050 0.3800 0.4050 19,370 +0.01(+1.25%)
Aug 20, 2021 0.4100 0.4100 0.4000 0.4000 24,374 -0.01(-2.44%)
Aug 19, 2021 0.4050 0.4100 0.4050 0.4100 29,700 +0.01(+2.50%)
Aug 18, 2021 0.4350 0.4350 0.4000 0.4000 17,154 -0.01(-2.44%)
Aug 17, 2021 0.4150 0.4250 0.4100 0.4100 54,272 -0.01(-2.38%)
Aug 16, 2021 0.4350 0.4350 0.4200 0.4200 64,129 -0.03(-6.67%)
Aug 13, 2021 0.4350 0.4500 0.4350 0.4500 14,463 +0.02(+3.45%)
Aug 12, 2021 0.4350 0.4350 0.4350 0.4350 2,853 +0.00(+0.00%)
Aug 11, 2021 0.4500 0.4500 0.4150 0.4350 53,707 +0.01(+1.16%)
Aug 10, 2021 0.4350 0.4350 0.4300 0.4300 98,825 -0.01(-1.15%)
Aug 09, 2021 0.4350 0.4350 0.4200 0.4350 122,855 +0.01(+1.16%)
Aug 06, 2021 0.4300 0.4300 0.4300 0.4300 625 +0.00(+0.00%)
Aug 05, 2021 0.4300 0.4350 0.4200 0.4300 30,462 -0.01(-2.27%)
Aug 04, 2021 0.4450 0.4450 0.4300 0.4400 52,723 +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.