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 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1100 0.1000 0.1100 71,466 +0.01(+10.00%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1000 21,925 +0.00(+0.00%)
Dec 22, 2023 0.1000 0 -0.00(-4.76%)
Dec 21, 2023 0.1150 0.1150 0.1050 0.1050 121,500 -0.01(-4.55%)
Dec 20, 2023 0.1150 0.1150 0.1100 0.1100 28,500 -0.01(-8.33%)
Dec 19, 2023 0.1200 0.1250 0.1150 0.1200 33,300 +0.00(+0.00%)
Dec 18, 2023 0.1200 0.1250 0.1200 0.1200 14,015 +0.00(+4.35%)
Dec 15, 2023 0.1050 0.1200 0.1050 0.1150 43,500 +0.01(+15.00%)
Dec 14, 2023 0.1050 0.1050 0.1000 0.1000 26,020 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1050 0.1000 0.1000 16,000 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 62,500 -0.00(-4.76%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1050 3,600 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1150 0.1000 0.1050 88,660 +0.00(+5.00%)
Dec 07, 2023 0.1000 0.1050 0.0950 0.1000 21,000 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1200 0.1000 0.1000 81,020 +0.00(+0.00%)
Dec 05, 2023 0.0900 0.1100 0.0900 0.1000 115,650 +0.01(+17.65%)
Dec 04, 2023 0.0900 0.0900 0.0850 0.0850 75,555 -0.00(-5.56%)
Dec 01, 2023 0.0900 0.0950 0.0850 0.0900 20,000 +0.00(+5.88%)
Nov 30, 2023 0.0850 0.0900 0.0850 0.0850 49,928 +0.00(+0.00%)
Nov 29, 2023 0.0750 0.0850 0.0750 0.0850 13,003 +0.01(+6.25%)
Nov 28, 2023 0.0800 0.0800 0.0800 0.0800 37,800 +0.00(+0.00%)
Nov 27, 2023 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0750 27,405 -0.01(-11.76%)
Nov 23, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Nov 21, 2023 0.0900 0.0900 0.0850 0.0850 59,537 -0.00(-5.56%)
Nov 20, 2023 0.0900 0.1000 0.0900 0.0900 19,627 -0.01(-10.00%)
Nov 17, 2023 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Nov 16, 2023 0.0850 0.1000 0.0850 0.1000 68,000 +0.01(+17.65%)
Nov 15, 2023 0.0900 0.0900 0.0850 0.0850 28,500 +0.00(+0.00%)
Nov 14, 2023 0.0900 0.0950 0.0850 0.0850 89,130 -0.01(-10.53%)
Nov 13, 2023 0.0950 0.1050 0.0950 0.0950 68,200 -0.01(-5.00%)
Nov 10, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 09, 2023 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Nov 08, 2023 0.1050 0.1050 0.1000 0.1000 22,000 +0.01(+5.26%)
Nov 07, 2023 0.1000 0.1000 0.0950 0.0950 25,500 -0.01(-5.00%)
Nov 06, 2023 0.1000 0.1000 0.1000 0.1000 24,854 -0.00(-4.76%)
Nov 03, 2023 0.0950 0.1100 0.0950 0.1050 139,800 +0.01(+16.67%)
Nov 02, 2023 0.0950 0.1050 0.0850 0.0900 577,908 -0.02(-18.18%)
Nov 01, 2023 0.1100 0.1100 0.1100 0.1100 19,750 -0.01(-4.35%)
Oct 31, 2023 0.1250 0.1250 0.1150 0.1150 69,865 -0.01(-8.00%)
Oct 30, 2023 0.1400 0.1400 0.1250 0.1250 127,162 -0.01(-7.41%)
Oct 27, 2023 0.1150 0.1350 0.1150 0.1350 169,000 +0.02(+17.39%)
Oct 26, 2023 0.1500 0.1500 0.1150 0.1150 251,000 -0.03(-23.33%)
Oct 25, 2023 0.1500 0.1550 0.1500 0.1500 154,400 +0.00(+0.00%)
Oct 24, 2023 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Oct 23, 2023 0.1450 0.1500 0.1450 0.1500 24,820 -0.01(-3.23%)
Oct 20, 2023 0.1500 0.1550 0.1500 0.1550 34,000 +0.00(+0.00%)
Oct 19, 2023 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Oct 18, 2023 0.1550 0.1550 0.1550 0.1550 15,500 +0.00(+0.00%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 12,500 +0.01(+3.33%)
Oct 16, 2023 0.1600 0.1600 0.1500 0.1500 48,500 -0.01(-3.23%)
Oct 13, 2023 0.1650 0.1650 0.1550 0.1550 16,000 +0.00(+0.00%)
Oct 12, 2023 0.1700 0.1700 0.1550 0.1550 19,500 +0.00(+0.00%)
Oct 11, 2023 0.1550 0.1650 0.1550 0.1550 45,275 -0.01(-3.13%)
Oct 10, 2023 0.1500 0.1600 0.1500 0.1600 42,756 +0.01(+6.67%)
Oct 06, 2023 0.1500 0 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Oct 04, 2023 0.1450 0.1550 0.1450 0.1500 56,600 +0.00(+0.00%)
Oct 03, 2023 0.1450 0.1550 0.1450 0.1500 23,500 +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.