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 (%)
Dec 30, 2022 0.1950 0 -0.01(-7.14%)
Dec 29, 2022 0.2000 0.2100 0.2000 0.2100 7,500 +0.01(+5.00%)
Dec 28, 2022 0.2000 0.2000 0.2000 0.2000 24,000 +0.01(+5.26%)
Dec 23, 2022 0.1900 0 -0.01(-2.56%)
Dec 22, 2022 0.2000 0.2000 0.1950 0.1950 148,500 -0.01(-2.50%)
Dec 21, 2022 0.2000 0.2100 0.2000 0.2000 101,000 -0.01(-4.76%)
Dec 20, 2022 0.2000 0.2100 0.2000 0.2100 21,000 +0.01(+2.44%)
Dec 19, 2022 0.2000 0.2050 0.1950 0.2050 11,300 -0.01(-2.38%)
Dec 16, 2022 0.2000 0.2100 0.2000 0.2100 37,000 +0.01(+5.00%)
Dec 15, 2022 0.2000 0.2100 0.1950 0.2000 48,850 +0.00(+0.00%)
Dec 14, 2022 0.2000 0.2200 0.2000 0.2000 36,715 +0.01(+5.26%)
Dec 13, 2022 0.1950 0.1950 0.1900 0.1900 17,500 -0.01(-5.00%)
Dec 12, 2022 0.1950 0.2000 0.1950 0.2000 3,600 +0.00(+0.00%)
Dec 09, 2022 0.2100 0.2100 0.2000 0.2000 61,500 -0.00(-2.44%)
Dec 08, 2022 0.2050 0.2050 0.2050 0.2050 29,600 +0.00(+2.50%)
Dec 07, 2022 0.1850 0.2050 0.1700 0.2000 302,711 +0.02(+11.11%)
Dec 06, 2022 0.1650 0.1800 0.1650 0.1800 82,500 +0.00(+0.00%)
Dec 05, 2022 0.1800 0.1800 0.1800 0.1800 4,915 +0.01(+9.09%)
Dec 02, 2022 0.1750 0.1750 0.1650 0.1650 90,299 -0.01(-2.94%)
Dec 01, 2022 0.1950 0.1950 0.1650 0.1700 124,000 -0.01(-8.11%)
Nov 30, 2022 0.1850 0.1850 0.1800 0.1850 12,650 +0.00(+0.00%)
Nov 29, 2022 0.1850 0.1850 0.1850 0.1850 18,000 +0.01(+5.71%)
Nov 28, 2022 0.1750 0.1850 0.1750 0.1750 22,619 -0.01(-2.78%)
Nov 25, 2022 0.1850 0.1850 0.1800 0.1800 31,000 -0.01(-2.70%)
Nov 24, 2022 0.1850 0.1850 0.1800 0.1850 275,500 -0.02(-7.50%)
Nov 23, 2022 0.2100 0.2100 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 22, 2022 0.2300 0.2400 0.2000 0.2000 203,017 -0.02(-11.11%)
Nov 21, 2022 0.2400 0.2400 0.2200 0.2250 12,115 -0.01(-4.26%)
Nov 18, 2022 0.2450 0.2450 0.2350 0.2350 34,112 -0.01(-2.08%)
Nov 17, 2022 0.2200 0.2450 0.2200 0.2400 64,109 +0.02(+11.63%)
Nov 16, 2022 0.1700 0.2150 0.1700 0.2150 171,863 +0.05(+30.30%)
Nov 15, 2022 0.1700 0.1700 0.1650 0.1650 26,315 -0.01(-2.94%)
Nov 14, 2022 0.1750 0.1750 0.1700 0.1700 37,000 +0.00(+0.00%)
Nov 11, 2022 0.1700 0.1700 0.1650 0.1700 47,006 -0.01(-5.56%)
Nov 09, 2022 0.1800 350 +0.00(+0.00%)
Nov 08, 2022 0.1650 0.1900 0.1650 0.1800 113,500 +0.02(+12.50%)
Nov 07, 2022 0.1600 0.1650 0.1600 0.1600 46,550 -0.01(-5.88%)
Nov 04, 2022 0.1700 0.1700 0.1700 0.1700 5,150 +0.01(+6.25%)
Nov 03, 2022 0.1650 0.1650 0.1600 0.1600 20,871 -0.01(-3.03%)
Nov 02, 2022 0.1650 0.1650 0.1650 0.1650 11,995 +0.00(+0.00%)
Nov 01, 2022 0.1650 0.1700 0.1650 0.1650 6,400 -0.01(-2.94%)
Oct 31, 2022 0.1700 0.1700 0.1700 0.1700 33,152 +0.00(+0.00%)
Oct 28, 2022 0.1650 0.1700 0.1650 0.1700 33,120 +0.01(+3.03%)
Oct 27, 2022 0.1600 0.1650 0.1600 0.1650 50,800 +0.01(+6.45%)
Oct 26, 2022 0.1700 0.1700 0.1550 0.1550 124,780 -0.02(-8.82%)
Oct 25, 2022 0.1700 0.1700 0.1700 0.1700 15,251 +0.01(+3.03%)
Oct 24, 2022 0.1600 0.1650 0.1600 0.1650 3,506 -0.01(-2.94%)
Oct 21, 2022 0.1600 0.1800 0.1550 0.1700 37,890 +0.01(+6.25%)
Oct 20, 2022 0.1650 0.1650 0.1500 0.1600 84,000 -0.01(-5.88%)
Oct 19, 2022 0.1800 0.1800 0.1600 0.1700 172,538 -0.00(-2.86%)
Oct 18, 2022 0.1750 0.1750 0.1750 0.1750 163,028 -0.01(-5.41%)
Oct 17, 2022 0.1800 0.1850 0.1800 0.1850 36,735 +0.01(+2.78%)
Oct 14, 2022 0.1950 0.2000 0.1800 0.1800 125,500 -0.01(-2.70%)
Oct 13, 2022 0.1850 0.1950 0.1850 0.1850 46,000 +0.00(+0.00%)
Oct 12, 2022 0.1850 0.1850 0.1850 0.1850 1,115 +0.01(+2.78%)
Oct 11, 2022 0.1800 0.1800 0.1800 0.1800 43,510 +0.01(+2.86%)
Oct 07, 2022 0.1750 0 -0.01(-2.78%)
Oct 06, 2022 0.1800 0.1850 0.1800 0.1800 89,865 -0.01(-5.26%)
Oct 05, 2022 0.1950 0.1950 0.1900 0.1900 61,000 -0.01(-2.56%)
Oct 04, 2022 0.1900 0.1950 0.1900 0.1950 112,690 +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.