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: 2:36 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.3150 0.3150 0.2900 0.2900 91,000 -0.03(-7.94%)
Nov 27, 2020 0.3000 0.3150 0.3000 0.3150 49,499 +0.01(+3.28%)
Nov 26, 2020 0.2900 0.3050 0.2750 0.3050 17,000 -0.01(-1.61%)
Nov 24, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 23, 2020 0.3100 0.3100 0.3000 0.3000 90,490 +0.00(+0.00%)
Nov 20, 2020 0.3000 0.3000 0.3000 0.3000 29,000 +0.00(+0.00%)
Nov 19, 2020 0.3100 0.3100 0.3000 0.3000 8,600 +0.00(+0.00%)
Nov 18, 2020 0.2900 0.3150 0.2900 0.3000 36,500 -0.01(-3.23%)
Nov 17, 2020 0.3100 0.3100 0.3100 0.3100 17,000 +0.01(+3.33%)
Nov 16, 2020 0.3000 0.3100 0.3000 0.3000 269,700 +0.01(+3.45%)
Nov 13, 2020 0.3000 0.3000 0.2700 0.2900 46,999 -0.01(-3.33%)
Nov 12, 2020 0.3000 0.3000 0.3000 0.3000 18,800 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Nov 10, 2020 0.3100 0.3100 0.3000 0.3000 25,000 -0.01(-1.64%)
Nov 09, 2020 0.3150 0.3150 0.2950 0.3050 73,555 -0.01(-1.61%)
Nov 06, 2020 0.3100 0.3100 0.3100 0.3100 10,997 +0.00(+0.00%)
Nov 05, 2020 0.3000 0.3100 0.3000 0.3100 47,000 +0.01(+3.33%)
Nov 04, 2020 0.3000 0.3000 0.3000 0.3000 27,200 +0.00(+0.00%)
Nov 03, 2020 0.3100 0.3100 0.3000 0.3000 18,500 +0.00(+0.00%)
Nov 02, 2020 0.3100 0.3300 0.2900 0.3000 164,555 -0.01(-3.23%)
Oct 30, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.01(+3.33%)
Oct 29, 2020 0.3000 0.3000 0.2900 0.3000 5,006 +0.00(+0.00%)
Oct 28, 2020 0.3000 0.3000 0.3000 0.3000 14,200 +0.00(+0.00%)
Oct 27, 2020 0.3000 0.3050 0.2900 0.3000 135,032 +0.00(+0.00%)
Oct 26, 2020 0.3200 0.3200 0.3000 0.3000 26,621 -0.02(-4.76%)
Oct 23, 2020 0.3000 0.3200 0.2800 0.3150 180,130 -0.01(-1.56%)
Oct 22, 2020 0.3200 0.3200 0.3100 0.3200 29,119 +0.00(+0.00%)
Oct 21, 2020 0.3200 0.3200 0.3100 0.3200 44,010 +0.00(+0.00%)
Oct 20, 2020 0.3100 0.3200 0.3100 0.3200 16,000 +0.01(+3.23%)
Oct 19, 2020 0.3100 0.3200 0.3000 0.3100 67,748 -0.01(-3.13%)
Oct 16, 2020 0.3200 0.3200 0.3100 0.3200 5,353 +0.01(+3.23%)
Oct 15, 2020 0.3250 0.3250 0.3000 0.3100 95,590 -0.01(-3.13%)
Oct 14, 2020 0.3100 0.3200 0.3100 0.3200 33,000 +0.01(+3.23%)
Oct 13, 2020 0.3050 0.3100 0.3000 0.3100 51,288 -0.01(-3.13%)
Oct 09, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Oct 08, 2020 0.3000 0.3200 0.3000 0.3200 4,300 +0.00(+0.00%)
Oct 07, 2020 0.3000 0.3200 0.3000 0.3200 6,500 +0.01(+3.23%)
Oct 06, 2020 0.3100 0.3200 0.3000 0.3100 251,250 -0.01(-3.13%)
Oct 05, 2020 0.3100 0.3200 0.3100 0.3200 35,500 +0.01(+3.23%)
Oct 02, 2020 0.3000 0.3100 0.3000 0.3100 13,300 +0.00(+0.00%)
Oct 01, 2020 0.3100 0.3100 0.3100 0.3100 7,530 +0.01(+3.33%)
Sep 30, 2020 0.3100 0.3100 0.3000 0.3000 30,200 -0.01(-3.23%)
Sep 29, 2020 0.3100 0.3150 0.3100 0.3100 61,760 +0.01(+3.33%)
Sep 28, 2020 0.3000 0.3000 0.3000 0.3000 16,502 +0.00(+0.00%)
Sep 25, 2020 0.3000 0.3000 0.3000 0.3000 26,500 +0.00(+0.00%)
Sep 24, 2020 0.3000 0.3100 0.3000 0.3000 104,220 -0.02(-6.25%)
Sep 23, 2020 0.3350 0.3400 0.3000 0.3200 59,713 -0.02(-5.88%)
Sep 22, 2020 0.3500 0.3500 0.3100 0.3400 27,500 +0.00(+0.00%)
Sep 21, 2020 0.3700 0.3700 0.3400 0.3400 122,720 -0.03(-8.11%)
Sep 18, 2020 0.3300 0.3700 0.3300 0.3700 124,209 +0.00(+0.00%)
Sep 17, 2020 0.3700 0.3700 0.3700 0.3700 8,500 +0.00(+0.00%)
Sep 16, 2020 0.3350 0.3850 0.3200 0.3700 159,759 +0.03(+8.82%)
Sep 15, 2020 0.3100 0.3400 0.3100 0.3400 47,700 +0.02(+6.25%)
Sep 14, 2020 0.3100 0.3200 0.3100 0.3200 10,000 -0.01(-3.03%)
Sep 11, 2020 0.3300 0.3300 0.3100 0.3300 16,500 +0.01(+1.54%)
Sep 10, 2020 0.3600 0.3600 0.3250 0.3250 15,160 -0.04(-12.16%)
Sep 09, 2020 0.3300 0.3700 0.3200 0.3700 184,900 +0.05(+15.62%)
Sep 08, 2020 0.3400 0.3400 0.3150 0.3200 24,800 -0.01(-3.03%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 03, 2020 0.3400 0.3450 0.3200 0.3400 24,000 +0.02(+6.25%)
Sep 02, 2020 0.3000 0.3500 0.3000 0.3200 148,450 -0.03(-8.57%)
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.