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 (%)
Feb 26, 2021 0.5700 0.5700 0.5700 0.5700 6,575 -0.02(-3.39%)
Feb 25, 2021 0.5900 0.6000 0.5700 0.5900 51,511 +0.01(+1.72%)
Feb 24, 2021 0.5800 0.6200 0.5800 0.5800 218,053 +0.02(+3.57%)
Feb 23, 2021 0.6200 0.6200 0.5300 0.5600 119,864 -0.05(-8.20%)
Feb 22, 2021 0.6100 0.6200 0.6000 0.6100 63,441 +0.01(+1.67%)
Feb 19, 2021 0.6000 0.6300 0.5700 0.6000 182,707 +0.00(+0.00%)
Feb 18, 2021 0.6300 0.6400 0.5900 0.6000 138,076 -0.02(-3.23%)
Feb 17, 2021 0.6400 0.6400 0.6100 0.6200 58,850 -0.02(-3.13%)
Feb 16, 2021 0.6500 0.6600 0.6200 0.6400 191,080 +0.01(+1.59%)
Feb 12, 2021 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Feb 11, 2021 0.5600 0.6500 0.5600 0.6500 462,977 +0.07(+12.07%)
Feb 10, 2021 0.5600 0.5900 0.5600 0.5800 288,700 +0.02(+3.57%)
Feb 09, 2021 0.5300 0.5600 0.5300 0.5600 158,262 +0.02(+3.70%)
Feb 08, 2021 0.5000 0.5400 0.5000 0.5400 157,803 +0.03(+5.88%)
Feb 05, 2021 0.5200 0.5400 0.5000 0.5100 117,360 -0.02(-3.77%)
Feb 04, 2021 0.5200 0.5400 0.5000 0.5300 210,785 +0.01(+1.92%)
Feb 03, 2021 0.5100 0.5300 0.4850 0.5200 220,986 +0.05(+10.64%)
Feb 02, 2021 0.4950 0.4950 0.4650 0.4700 53,622 -0.03(-6.00%)
Feb 01, 2021 0.4750 0.5100 0.4750 0.5000 104,820 +0.00(+0.00%)
Jan 29, 2021 0.4700 0.5200 0.4650 0.5000 55,623 +0.03(+6.38%)
Jan 28, 2021 0.4900 0.4900 0.4500 0.4700 64,576 -0.03(-6.00%)
Jan 27, 2021 0.5300 0.5300 0.4050 0.5000 120,488 -0.02(-3.85%)
Jan 26, 2021 0.5300 0.5400 0.5000 0.5200 123,529 -0.01(-1.89%)
Jan 25, 2021 0.5600 0.5600 0.5000 0.5300 203,585 -0.01(-1.85%)
Jan 22, 2021 0.5400 0.5600 0.5300 0.5400 221,534 -0.01(-1.82%)
Jan 21, 2021 0.5500 0.5700 0.5300 0.5500 173,962 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5900 0.5000 0.5500 449,055 +0.03(+5.77%)
Jan 19, 2021 0.4700 0.5900 0.4600 0.5200 500,465 +0.05(+11.83%)
Jan 18, 2021 0.4550 0.4650 0.4500 0.4650 163,683 +0.02(+3.33%)
Jan 15, 2021 0.4500 0.4600 0.4350 0.4500 120,284 +0.00(+0.00%)
Jan 14, 2021 0.4500 0.4600 0.4400 0.4500 261,614 +0.04(+9.76%)
Jan 13, 2021 0.3900 0.4200 0.3850 0.4100 245,000 +0.02(+5.13%)
Jan 12, 2021 0.3900 0.3900 0.3800 0.3900 64,394 +0.00(+0.00%)
Jan 11, 2021 0.3800 0.3900 0.3800 0.3900 76,466 +0.01(+2.63%)
Jan 08, 2021 0.3700 0.3900 0.3700 0.3800 83,000 +0.01(+2.70%)
Jan 07, 2021 0.3500 0.3700 0.3500 0.3700 128,780 +0.02(+5.71%)
Jan 06, 2021 0.3450 0.3500 0.3400 0.3500 131,908 +0.01(+1.45%)
Jan 05, 2021 0.3450 0.3450 0.3150 0.3450 20,805 +0.00(+0.00%)
Jan 04, 2021 0.3300 0.3450 0.3300 0.3450 33,089 +0.01(+4.55%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 30, 2020 0.3500 0.3500 0.3500 0.3500 21,804 +0.00(+0.00%)
Dec 29, 2020 0.3500 0.3500 0.3500 0.3500 9,148 +0.01(+2.94%)
Dec 24, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Dec 23, 2020 0.3400 0.3400 0.3300 0.3300 37,100 -0.02(-5.71%)
Dec 22, 2020 0.3500 0.3500 0.3500 0.3500 24,210 +0.00(+0.00%)
Dec 21, 2020 0.3450 0.3500 0.3450 0.3500 31,003 +0.01(+1.45%)
Dec 18, 2020 0.3400 0.3450 0.3400 0.3450 55,500 +0.01(+2.99%)
Dec 17, 2020 0.3350 0.3350 0.3350 0.3350 27,735 +0.00(+0.00%)
Dec 16, 2020 0.3300 0.3350 0.3300 0.3350 39,000 +0.01(+3.08%)
Dec 15, 2020 0.3250 0.3300 0.3250 0.3250 17,333 +0.00(+0.00%)
Dec 14, 2020 0.3200 0.3250 0.3200 0.3250 14,000 +0.01(+3.17%)
Dec 11, 2020 0.3150 0.3150 0.2900 0.3150 65,500 +0.00(+0.00%)
Dec 10, 2020 0.3200 0.3200 0.3000 0.3150 64,000 -0.01(-1.56%)
Dec 09, 2020 0.3150 0.3200 0.3100 0.3200 44,406 -0.01(-1.54%)
Dec 08, 2020 0.3150 0.3250 0.3150 0.3250 46,619 +0.01(+3.17%)
Dec 07, 2020 0.3100 0.3150 0.3100 0.3150 27,100 +0.01(+1.61%)
Dec 04, 2020 0.3100 0.3100 0.3100 0.3100 21,500 +0.00(+0.00%)
Dec 03, 2020 0.3200 0.3200 0.3100 0.3100 6,380 -0.01(-1.59%)
Dec 02, 2020 0.3150 0.3150 0.3000 0.3150 22,670 +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.