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 (%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 29, 2021 0.4250 0.4250 0.4200 0.4250 49,969 +0.01(+2.41%)
Jul 28, 2021 0.4150 0.4200 0.4000 0.4150 77,668 +0.01(+1.22%)
Jul 27, 2021 0.4200 0.4200 0.4100 0.4100 53,876 +0.02(+5.13%)
Jul 26, 2021 0.4400 0.4400 0.3900 0.3900 74,201 -0.03(-8.24%)
Jul 23, 2021 0.4300 0.4300 0.4100 0.4250 69,230 +0.01(+1.19%)
Jul 22, 2021 0.4200 0.4400 0.4100 0.4200 72,513 +0.02(+5.00%)
Jul 21, 2021 0.4250 0.4250 0.4000 0.4000 14,328 +0.01(+1.27%)
Jul 20, 2021 0.4050 0.4050 0.3800 0.3950 21,587 +0.03(+6.76%)
Jul 19, 2021 0.3900 0.3900 0.3650 0.3700 59,754 -0.02(-5.13%)
Jul 16, 2021 0.4100 0.4100 0.3800 0.3900 49,349 -0.02(-4.88%)
Jul 15, 2021 0.4150 0.4150 0.3900 0.4100 37,064 +0.00(+0.00%)
Jul 14, 2021 0.4150 0.4150 0.4050 0.4100 24,664 +0.01(+2.50%)
Jul 13, 2021 0.4000 0.4000 0.4000 0.4000 12,850 +0.01(+2.56%)
Jul 12, 2021 0.3800 0.3900 0.3650 0.3900 234,545 +0.00(+0.00%)
Jul 09, 2021 0.3900 0.4000 0.3800 0.3900 28,238 +0.00(+0.00%)
Jul 08, 2021 0.3900 0.3900 0.3850 0.3900 34,039 +0.00(+0.00%)
Jul 07, 2021 0.3800 0.3900 0.3700 0.3900 42,355 +0.02(+4.00%)
Jul 06, 2021 0.4000 0.4000 0.3200 0.3750 148,245 -0.03(-6.25%)
Jul 05, 2021 0.3850 0.4000 0.3850 0.4000 48,076 +0.02(+3.90%)
Jul 02, 2021 0.3600 0.3850 0.3600 0.3850 85,355 +0.02(+4.05%)
Jun 30, 2021 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Jun 29, 2021 0.3800 0.3800 0.3700 0.3750 58,938 -0.01(-2.60%)
Jun 28, 2021 0.4200 0.4200 0.3800 0.3850 75,895 -0.02(-3.75%)
Jun 25, 2021 0.3900 0.4000 0.3900 0.4000 48,800 +0.01(+2.56%)
Jun 24, 2021 0.4000 0.4000 0.3900 0.3900 165,491 -0.01(-1.27%)
Jun 23, 2021 0.4000 0.4000 0.3950 0.3950 107,346 -0.01(-1.25%)
Jun 22, 2021 0.4000 0.4100 0.4000 0.4000 219,693 +0.00(+0.00%)
Jun 21, 2021 0.4200 0.4200 0.3900 0.4000 160,877 -0.03(-6.98%)
Jun 18, 2021 0.4650 0.4650 0.4200 0.4300 82,976 -0.02(-4.44%)
Jun 17, 2021 0.4600 0.4600 0.4500 0.4500 184,103 -0.02(-4.26%)
Jun 16, 2021 0.4600 0.4750 0.4600 0.4700 94,767 +0.02(+4.44%)
Jun 15, 2021 0.4800 0.4800 0.4500 0.4500 51,273 -0.03(-6.25%)
Jun 14, 2021 0.5000 0.5000 0.4550 0.4800 80,628 -0.01(-1.03%)
Jun 11, 2021 0.5000 0.5000 0.4850 0.4850 88,293 -0.01(-1.02%)
Jun 10, 2021 0.5100 0.5100 0.4800 0.4900 104,075 -0.02(-3.92%)
Jun 09, 2021 0.5100 0.5200 0.4950 0.5100 152,623 +0.01(+2.00%)
Jun 08, 2021 0.4900 0.5100 0.4850 0.5000 172,519 -0.01(-1.96%)
Jun 07, 2021 0.5000 0.5200 0.4900 0.5100 282,973 +0.00(+0.00%)
Jun 04, 2021 0.5000 0.5100 0.4800 0.5100 498,121 +0.02(+4.08%)
Jun 03, 2021 46.00 0.4900 0.4550 0.4900 13,240,300 +0.03(+6.52%)
Jun 02, 2021 0.4500 0.4600 0.4450 0.4600 66,476 +0.02(+3.37%)
Jun 01, 2021 0.4550 0.4550 0.4450 0.4450 63,916 +0.02(+3.49%)
May 31, 2021 0.4350 0.4500 0.4300 0.4300 49,791 -0.02(-4.44%)
May 28, 2021 0.4550 0.4600 0.4400 0.4500 72,388 +0.00(+0.00%)
May 27, 2021 0.4550 0.4600 0.4450 0.4500 116,849 +0.00(+0.00%)
May 26, 2021 0.4200 0.4600 0.4200 0.4500 111,406 +0.04(+8.43%)
May 25, 2021 0.4250 0.4250 0.4100 0.4150 87,558 -0.01(-1.19%)
May 21, 2021 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
May 20, 2021 0.4000 0.4150 0.4000 0.4050 134,031 +0.01(+1.25%)
May 19, 2021 0.4100 0.4100 0.4000 0.4000 36,850 -0.01(-2.44%)
May 18, 2021 0.4150 0.4150 0.4100 0.4100 20,715 -0.01(-1.20%)
May 17, 2021 0.4000 0.4150 0.4000 0.4150 57,890 +0.01(+3.75%)
May 14, 2021 0.3750 0.4000 0.3750 0.4000 180,842 +0.02(+3.90%)
May 13, 2021 0.3750 0.4000 0.3750 0.3850 136,948 -0.01(-2.53%)
May 12, 2021 0.3900 0.3950 0.3700 0.3950 117,749 +0.01(+1.28%)
May 11, 2021 0.3950 0.3950 0.3750 0.3900 93,402 +0.01(+1.30%)
May 10, 2021 0.4000 0.4200 0.3850 0.3850 98,550 -0.02(-3.75%)
May 07, 2021 0.4000 0.4200 0.3850 0.4000 176,050 +0.00(+0.00%)
May 06, 2021 0.4200 0.4200 0.4000 0.4000 36,354 +0.00(+0.00%)
May 05, 2021 0.4200 0.4200 0.4000 0.4000 60,910 -0.01(-2.44%)
May 04, 2021 0.4200 0.4200 0.4000 0.4100 206,660 +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.