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 31, 2023 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+2.13%)
Jul 28, 2023 0.2350 0.2400 0.2350 0.2350 14,550 +0.00(+0.00%)
Jul 27, 2023 0.2450 0.2450 0.2350 0.2350 24,010 -0.01(-4.08%)
Jul 26, 2023 0.2550 0.2550 0.2400 0.2450 35,000 -0.01(-3.92%)
Jul 25, 2023 0.2600 0.2600 0.2550 0.2550 24,185 +0.00(+0.00%)
Jul 24, 2023 0.2500 0.2600 0.2500 0.2550 38,205 +0.02(+6.25%)
Jul 21, 2023 0.2400 0.2400 0.2350 0.2400 19,442 +0.01(+4.35%)
Jul 20, 2023 0.2300 0.2300 0.2250 0.2300 34,903 -0.00(-2.13%)
Jul 19, 2023 0.2400 0.2400 0.2300 0.2350 37,795 -0.01(-2.08%)
Jul 18, 2023 0.2500 0.2500 0.2400 0.2400 22,000 -0.01(-4.00%)
Jul 17, 2023 0.2600 0.2600 0.2500 0.2500 23,120 -0.01(-1.96%)
Jul 14, 2023 0.2600 0.2650 0.2550 0.2550 19,764 +0.01(+2.00%)
Jul 13, 2023 0.2600 0.2650 0.2500 0.2500 46,293 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2500 0.2300 0.2500 57,795 +0.02(+11.11%)
Jul 11, 2023 0.2350 0.2400 0.2150 0.2250 52,050 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2350 0.2300 0.2350 9,000 -0.01(-2.08%)
Jul 07, 2023 0.2350 0.2400 0.2350 0.2400 15,271 +0.01(+2.13%)
Jul 06, 2023 0.2350 0.2350 0.2350 0.2350 32,300 -0.01(-2.08%)
Jul 05, 2023 0.2400 0.2400 0.2350 0.2400 41,260 +0.00(+0.00%)
Jul 04, 2023 0.2250 0.2400 0.2250 0.2400 30,450 +0.02(+7.62%)
Jun 30, 2023 0.2230 0 +0.02(+11.50%)
Jun 29, 2023 0.2000 0.2000 0.1800 0.2000 39,100 +0.00(+0.00%)
Jun 28, 2023 0.1950 0.2000 0.1850 0.2000 87,050 +0.00(+0.00%)
Jun 27, 2023 0.2100 0.2100 0.2050 0.2000 57,811 -0.01(-4.76%)
Jun 26, 2023 0.2150 0.2200 0.2100 0.2100 81,950 -0.01(-4.55%)
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 21,500 -0.01(-2.22%)
Jun 22, 2023 0.2300 0.2300 0.2250 0.2250 22,390 -0.01(-2.17%)
Jun 21, 2023 0.2300 0.2300 0.2300 0.2300 9,010 +0.00(+0.00%)
Jun 20, 2023 0.2300 0.2350 0.2200 0.2300 49,933 -0.00(-2.13%)
Jun 19, 2023 0.2300 0.2400 0.2300 0.2350 46,470 +0.01(+4.44%)
Jun 16, 2023 0.2200 0.2300 0.2200 0.2250 71,500 +0.01(+4.65%)
Jun 15, 2023 0.2350 0.2350 0.2150 0.2150 91,427 -0.02(-6.52%)
Jun 14, 2023 0.2400 0.2400 0.2300 0.2300 10,000 +0.01(+2.22%)
Jun 13, 2023 0.2300 0.2400 0.2250 0.2250 115,850 -0.02(-10.00%)
Jun 12, 2023 0.2400 0.2500 0.2400 0.2500 21,300 +0.02(+8.70%)
Jun 09, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.00%)
Jun 08, 2023 0.2650 0.2650 0.2500 0.2500 101,354 -0.03(-9.09%)
Jun 07, 2023 0.2700 0.2750 0.2700 0.2750 35,500 +0.01(+1.85%)
Jun 06, 2023 0.2750 0.2750 0.2700 0.2700 57,500 +0.00(+0.00%)
Jun 05, 2023 0.2750 0.2750 0.2700 0.2700 4,000 +0.01(+1.89%)
Jun 02, 2023 0.2850 0.2850 0.2650 0.2650 100,204 -0.02(-8.62%)
Jun 01, 2023 0.2950 0.2950 0.2900 0.2900 7,500 +0.01(+1.75%)
May 31, 2023 0.2950 0.2950 0.2850 0.2850 15,500 +0.00(+0.00%)
May 30, 2023 0.2900 0.2900 0.2850 0.2850 34,999 -0.01(-1.72%)
May 29, 2023 0.2950 0.2950 0.2900 0.2900 18,500 +0.01(+1.75%)
May 26, 2023 0.2900 0.2900 0.2850 0.2850 26,551 -0.01(-1.72%)
May 25, 2023 0.2900 0.2900 0.2900 0.2900 9,500 +0.01(+1.75%)
May 24, 2023 0.2950 0.3000 0.2850 0.2850 39,114 -0.02(-5.00%)
May 23, 2023 0.3000 0.3000 0.2900 0.3000 38,000 +0.00(+0.00%)
May 19, 2023 0.3000 0 +0.01(+1.69%)
May 18, 2023 0.3100 0.3100 0.2900 0.2950 54,400 -0.02(-4.84%)
May 17, 2023 0.3000 0.3150 0.3000 0.3100 120,000 +0.01(+3.33%)
May 16, 2023 0.2800 0.3100 0.2800 0.3000 116,697 +0.02(+7.14%)
May 15, 2023 0.3100 0.3100 0.2800 0.2800 208,900 -0.03(-9.68%)
May 12, 2023 0.3350 0.3350 0.3100 0.3100 61,911 -0.02(-6.06%)
May 11, 2023 0.3400 0.3500 0.3300 0.3300 81,501 -0.01(-1.49%)
May 10, 2023 0.3350 0.3350 0.3300 0.3350 47,700 +0.00(+0.00%)
May 09, 2023 0.3250 0.3350 0.3250 0.3350 87,100 +0.01(+3.08%)
May 08, 2023 0.3300 0.3300 0.3100 0.3250 108,500 +0.00(+0.00%)
May 05, 2023 0.3250 0.3300 0.3250 0.3250 63,825 +0.01(+1.56%)
May 04, 2023 0.2800 0.3250 0.2800 0.3200 130,910 +0.04(+14.29%)
May 03, 2023 0.2900 0.2900 0.2750 0.2800 57,000 +0.00(+0.00%)
May 02, 2023 0.3100 0.3100 0.2800 0.2800 156,050 -0.02(-8.20%)
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.