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

Silver Vy Metals Corp (TSV: ION )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 21, 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 (%)
Feb 28, 2023 0.2900 0.2900 0.2700 0.2700 31,550 -0.01(-5.26%)
Feb 27, 2023 0.3100 0.3100 0.2850 0.2850 114,725 -0.01(-3.39%)
Feb 24, 2023 0.2850 0.2950 0.2800 0.2950 147,100 +0.01(+3.51%)
Feb 23, 2023 0.3400 0.3400 0.2850 0.2850 146,120 -0.05(-13.64%)
Feb 22, 2023 0.3200 0.3350 0.3200 0.3300 32,860 +0.02(+4.76%)
Feb 21, 2023 0.3250 0.3400 0.3150 0.3150 67,943 -0.02(-4.55%)
Feb 17, 2023 0.3300 0 +0.03(+8.20%)
Feb 16, 2023 0.2850 0.3150 0.2850 0.3050 132,571 +0.02(+8.93%)
Feb 15, 2023 0.2750 0.3000 0.2750 0.2800 69,000 +0.01(+1.82%)
Feb 14, 2023 0.2750 0.2750 0.2650 0.2750 62,310 +0.01(+1.85%)
Feb 13, 2023 0.2800 0.3000 0.2700 0.2700 218,157 -0.01(-5.26%)
Feb 10, 2023 0.2450 0.2850 0.2450 0.2850 180,097 +0.04(+16.33%)
Feb 09, 2023 0.2450 0.2500 0.2450 0.2450 115,507 -0.01(-2.00%)
Feb 08, 2023 0.2200 0.2500 0.2150 0.2500 125,945 +0.04(+16.28%)
Feb 07, 2023 0.2100 0.2250 0.2100 0.2150 78,388 +0.01(+7.50%)
Feb 06, 2023 0.2150 0.2150 0.2000 0.2000 24,000 -0.00(-2.44%)
Feb 03, 2023 0.1950 0.2050 0.1950 0.2050 40,062 +0.00(+2.50%)
Feb 02, 2023 0.2000 0.2050 0.2000 0.2000 21,500 -0.00(-2.44%)
Feb 01, 2023 0.2200 0.2200 0.2050 0.2050 48,600 -0.01(-2.38%)
Jan 31, 2023 0.2000 0.2150 0.2000 0.2100 26,650 +0.01(+5.00%)
Jan 30, 2023 0.2100 0.2100 0.2000 0.2000 43,800 -0.02(-11.11%)
Jan 27, 2023 0.2250 0.2250 0.2050 0.2250 25,000 +0.00(+0.00%)
Jan 26, 2023 0.2100 0.2300 0.2100 0.2250 66,600 +0.02(+7.14%)
Jan 25, 2023 0.2100 0.2100 0.2100 0.2100 28,500 +0.00(+0.00%)
Jan 24, 2023 0.2100 0.2100 0.2000 0.2100 108,535 +0.01(+2.44%)
Jan 23, 2023 0.2050 0.2050 0.2050 0.2050 123,000 +0.00(+0.00%)
Jan 20, 2023 0.2100 0.2100 0.2050 0.2050 32,000 +0.00(+0.00%)
Jan 19, 2023 0.2000 0.2050 0.1950 0.2050 327,500 +0.00(+0.00%)
Jan 18, 2023 0.2100 0.2100 0.2050 0.2050 20,500 -0.01(-2.38%)
Jan 17, 2023 0.2250 0.2250 0.2050 0.2100 31,500 -0.02(-6.67%)
Jan 16, 2023 0.2100 0.2250 0.2100 0.2250 32,361 +0.01(+4.65%)
Jan 13, 2023 0.2350 0.2350 0.2150 0.2150 10,255 -0.02(-8.51%)
Jan 12, 2023 0.2350 0.2350 0.2350 0.2350 4,500 +0.01(+6.82%)
Jan 11, 2023 0.2300 0.2300 0.2200 0.2200 31,000 +0.02(+7.32%)
Jan 10, 2023 0.2100 0.2100 0.2050 0.2050 10,000 -0.01(-2.38%)
Jan 09, 2023 0.2100 0.2100 0.2100 0.2100 14,500 +0.02(+10.53%)
Jan 06, 2023 0.2000 0.2100 0.1900 0.1900 48,782 -0.02(-9.52%)
Jan 05, 2023 0.2200 0.2250 0.2100 0.2100 17,004 -0.01(-4.55%)
Jan 04, 2023 0.2100 0.2250 0.2100 0.2200 43,850 +0.02(+7.32%)
Jan 03, 2023 0.2050 0.2050 0.2050 0.2050 10,363 +0.01(+5.13%)
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%)
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.