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 (%)
Jun 30, 2022 0.1900 0 +0.01(+2.70%)
Jun 29, 2022 0.2200 0.2200 0.1850 0.1850 113,922 -0.07(-26.00%)
Jun 28, 2022 0.2400 0.2500 0.2400 0.2500 18,166 +0.03(+13.64%)
Jun 27, 2022 0.2000 0.2200 0.2000 0.2200 44,802 +0.02(+10.00%)
Jun 24, 2022 0.2000 0.2000 0.2000 0.2000 74,162 +0.00(+0.00%)
Jun 23, 2022 0.2150 0.2150 0.1800 0.2000 125,385 -0.00(-2.44%)
Jun 22, 2022 0.2200 0.2200 0.2050 0.2050 128,304 -0.03(-12.77%)
Jun 21, 2022 0.2400 0.2400 0.2350 0.2350 7,300 +0.00(+0.00%)
Jun 20, 2022 0.2450 0.2450 0.2350 0.2350 114,075 -0.01(-4.08%)
Jun 17, 2022 0.2450 0.2450 0.2450 0.2450 6,002 -0.01(-2.00%)
Jun 16, 2022 0.2600 0.2600 0.2400 0.2500 115,300 +0.00(+0.00%)
Jun 15, 2022 0.2550 0.2550 0.2400 0.2500 46,854 +0.01(+2.04%)
Jun 14, 2022 0.2500 0.2550 0.2400 0.2450 150,992 -0.01(-3.92%)
Jun 13, 2022 0.3100 0.3100 0.2550 0.2550 138,958 -0.07(-20.31%)
Jun 10, 2022 0.3350 0.3350 0.3200 0.3200 44,000 -0.02(-5.88%)
Jun 09, 2022 0.3500 0.3500 0.3400 0.3400 3,360 -0.02(-6.85%)
Jun 08, 2022 0.3200 0.3700 0.3200 0.3650 55,135 +0.04(+14.06%)
Jun 07, 2022 0.3350 0.3350 0.3200 0.3200 11,266 -0.01(-3.03%)
Jun 06, 2022 0.3350 0.3400 0.3300 0.3300 22,156 -0.01(-1.49%)
Jun 03, 2022 0.3350 0.3350 0.3350 0.3350 965 -0.01(-1.47%)
Jun 02, 2022 0.3400 0.3500 0.3400 0.3400 19,595 +0.00(+0.00%)
May 31, 2022 0.3400 0 +0.02(+4.62%)
May 30, 2022 0.3250 0.3250 0.3250 0.3250 534 -0.02(-4.41%)
May 27, 2022 0.3350 0.3400 0.3300 0.3400 5,500 +0.02(+6.25%)
May 25, 2022 0.3200 0 -0.01(-3.03%)
May 24, 2022 0.3600 0.3600 0.3300 0.3300 13,200 +0.00(+0.00%)
May 20, 2022 0.3300 0 +0.01(+1.54%)
May 19, 2022 0.3350 0.3350 0.3100 0.3250 52,161 -0.02(-7.14%)
May 18, 2022 0.3800 0.3800 0.3500 0.3500 17,250 -0.05(-12.50%)
May 17, 2022 0.3850 0.4100 0.3800 0.4000 16,700 +0.03(+8.11%)
May 16, 2022 0.3700 0.3700 0.3700 0.3700 4,106 +0.02(+4.23%)
May 13, 2022 0.3700 0.3700 0.3550 0.3550 9,601 -0.02(-4.05%)
May 12, 2022 0.3600 0.3700 0.3600 0.3700 10,150 +0.01(+2.78%)
May 11, 2022 0.3600 0.3650 0.3600 0.3600 19,636 +0.00(+0.00%)
May 10, 2022 0.3500 0.3800 0.3450 0.3600 56,603 +0.02(+5.88%)
May 09, 2022 0.3250 0.4100 0.3250 0.3400 35,979 -0.06(-15.00%)
May 06, 2022 0.3750 0.4000 0.3600 0.4000 20,676 +0.05(+12.68%)
May 05, 2022 0.3300 0.4000 0.3300 0.3550 90,861 +0.04(+14.52%)
May 04, 2022 0.3300 0.3300 0.3100 0.3100 14,500 -0.01(-3.13%)
May 03, 2022 0.3050 0.3300 0.3050 0.3200 22,868 +0.00(+0.00%)
May 02, 2022 0.3300 0.3300 0.3200 0.3200 16,800 -0.01(-3.03%)
Apr 29, 2022 0.3300 0.3300 0.3300 0.3300 9,900 +0.00(+0.00%)
Apr 28, 2022 0.3300 0.3300 0.3300 0.3300 88,150 -0.02(-5.71%)
Apr 27, 2022 0.3250 0.3500 0.3150 0.3500 8,280 +0.02(+6.06%)
Apr 26, 2022 0.3250 0.3300 0.3250 0.3300 4,000 +0.00(+0.00%)
Apr 25, 2022 0.3300 0.3800 0.3200 0.3300 55,406 +0.00(+0.00%)
Apr 22, 2022 0.3450 0.3450 0.3300 0.3300 43,910 -0.01(-4.35%)
Apr 21, 2022 0.3700 0.3700 0.3450 0.3450 17,707 -0.02(-4.17%)
Apr 20, 2022 0.3700 0.3700 0.3600 0.3600 14,640 -0.01(-1.37%)
Apr 19, 2022 0.3600 0.3650 0.3600 0.3650 33,080 +0.01(+1.39%)
Apr 18, 2022 0.3400 0.3600 0.3400 0.3600 12,814 +0.01(+1.41%)
Apr 14, 2022 0.3550 0 +0.01(+1.43%)
Apr 13, 2022 0.3650 0.3650 0.3500 0.3500 6,016 -0.02(-4.11%)
Apr 12, 2022 0.3550 0.3650 0.3550 0.3650 3,250 +0.02(+7.35%)
Apr 11, 2022 0.3600 0.3600 0.3400 0.3400 11,733 -0.01(-2.86%)
Apr 08, 2022 0.3800 0.3800 0.3500 0.3500 128,172 -0.03(-7.89%)
Apr 07, 2022 0.3900 0.3900 0.3800 0.3800 19,656 -0.01(-2.56%)
Apr 06, 2022 0.3900 0.3900 0.3700 0.3900 30,890 +0.01(+2.63%)
Apr 05, 2022 0.3700 0.3850 0.3650 0.3800 36,606 +0.02(+4.11%)
Apr 04, 2022 0.3650 0.3700 0.3650 0.3650 102,075 +0.01(+1.39%)
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.