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 (%)
Sep 29, 2023 0.1500 0.1500 0.1450 0.1450 14,500 +0.00(+0.00%)
Sep 28, 2023 0.1500 0.1500 0.1450 0.1450 42,001 +0.00(+0.00%)
Sep 27, 2023 0.1550 0.1550 0.1450 0.1450 76,575 -0.01(-6.45%)
Sep 26, 2023 0.1600 0.1600 0.1550 0.1550 45,979 -0.01(-3.13%)
Sep 25, 2023 0.1600 0.1600 0.1600 0.1600 5,414 -0.01(-3.03%)
Sep 22, 2023 0.1650 0.1650 0.1600 0.1650 36,027 +0.00(+0.00%)
Sep 21, 2023 0.1800 0.1800 0.1650 0.1650 14,470 -0.01(-2.94%)
Sep 20, 2023 0.1750 0.1750 0.1700 0.1700 30,030 +0.00(+0.00%)
Sep 19, 2023 0.1700 0.1750 0.1700 0.1700 82,617 +0.00(+0.00%)
Sep 18, 2023 0.1650 0.1700 0.1650 0.1700 27,000 +0.00(+0.00%)
Sep 15, 2023 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Sep 14, 2023 0.1650 0.1700 0.1650 0.1700 15,100 +0.01(+3.03%)
Sep 13, 2023 0.1550 0.1650 0.1550 0.1650 199,122 +0.01(+6.45%)
Sep 12, 2023 0.1600 0.1650 0.1550 0.1550 210,550 -0.01(-3.13%)
Sep 11, 2023 0.1700 0.1700 0.1600 0.1600 114,144 -0.01(-5.88%)
Sep 08, 2023 0.1750 0.1750 0.1700 0.1700 63,500 -0.00(-2.86%)
Sep 07, 2023 0.1650 0.1750 0.1650 0.1750 59,065 +0.00(+2.94%)
Sep 06, 2023 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1700 111,750 -0.01(-8.11%)
Sep 01, 2023 0.1850 0 +0.01(+2.78%)
Aug 31, 2023 0.1800 0.1850 0.1800 0.1800 55,700 -0.01(-2.70%)
Aug 30, 2023 0.1850 0.1850 0.1800 0.1850 31,000 +0.00(+0.00%)
Aug 29, 2023 0.1900 0.1900 0.1850 0.1850 73,338 -0.01(-2.63%)
Aug 28, 2023 0.2000 0.2000 0.1900 0.1900 34,600 -0.01(-2.56%)
Aug 25, 2023 0.1950 0.1980 0.1900 0.1950 151,948 +0.00(+0.00%)
Aug 24, 2023 0.2000 0.2000 0.1950 0.1950 42,925 +0.00(+0.00%)
Aug 23, 2023 0.1950 0.2000 0.1950 0.1950 19,000 -0.01(-2.50%)
Aug 22, 2023 0.2050 0.2050 0.2000 0.2000 20,625 +0.00(+0.00%)
Aug 21, 2023 0.2200 0.2200 0.2000 0.2000 72,524 -0.02(-9.09%)
Aug 18, 2023 0.2200 0.2200 0.2100 0.2200 45,500 +0.00(+0.00%)
Aug 17, 2023 0.2200 0.2200 0.2200 0.2200 22,000 -0.01(-2.22%)
Aug 16, 2023 0.2250 0.2250 0.2200 0.2250 31,900 +0.01(+2.27%)
Aug 15, 2023 0.2300 0.2300 0.2200 0.2200 38,497 -0.01(-4.35%)
Aug 14, 2023 0.2400 0.2400 0.2300 0.2300 46,000 +0.00(+0.00%)
Aug 11, 2023 0.2250 0.2350 0.2250 0.2300 19,944 +0.00(+0.00%)
Aug 10, 2023 0.2300 0.2300 0.2250 0.2300 7,500 +0.01(+4.55%)
Aug 09, 2023 0.2250 0.2250 0.2200 0.2200 43,100 -0.01(-4.35%)
Aug 08, 2023 0.2250 0.2350 0.2200 0.2300 49,552 +0.00(+0.00%)
Aug 04, 2023 0.2300 0 +0.00(+0.00%)
Aug 03, 2023 0.2300 0.2300 0.2200 0.2300 44,250 -0.01(-4.17%)
Aug 02, 2023 0.2350 0.2400 0.2350 0.2400 17,010 +0.00(+0.00%)
Aug 01, 2023 0.2400 0.2400 0.2350 0.2400 17,000 +0.00(+0.00%)
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%)
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.