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 (%)
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%)
May 03, 2021 0.4050 0.4200 0.4000 0.4100 118,528 +0.00(+0.00%)
Apr 30, 2021 0.4300 0.4300 0.4100 0.4100 148,177 -0.01(-2.38%)
Apr 29, 2021 0.4350 0.4350 0.4150 0.4200 169,253 +0.01(+3.70%)
Apr 28, 2021 0.4200 0.4200 0.4050 0.4050 148,029 -0.01(-3.57%)
Apr 27, 2021 0.4300 0.4300 0.4200 0.4200 50,169 -0.01(-2.33%)
Apr 26, 2021 0.4200 0.4400 0.4200 0.4300 131,077 +0.01(+2.38%)
Apr 23, 2021 0.4100 0.4200 0.4100 0.4200 10,400 +0.02(+5.00%)
Apr 22, 2021 0.4200 0.4200 0.4000 0.4000 7,302 -0.02(-4.76%)
Apr 21, 2021 0.3700 0.4200 0.3700 0.4200 101,821 +0.05(+13.51%)
Apr 20, 2021 0.3750 0.3850 0.3700 0.3700 58,778 -0.01(-2.63%)
Apr 19, 2021 0.3850 0.4000 0.3800 0.3800 118,200 -0.02(-5.00%)
Apr 16, 2021 0.4200 0.4200 0.3950 0.4000 182,758 -0.01(-2.44%)
Apr 15, 2021 0.4350 0.4350 0.4100 0.4100 185,818 -0.03(-5.75%)
Apr 14, 2021 0.4450 0.4450 0.4200 0.4350 72,323 -0.01(-1.14%)
Apr 13, 2021 0.4500 0.4500 0.4350 0.4400 157,822 +0.00(+0.00%)
Apr 12, 2021 0.4550 0.4550 0.4350 0.4400 357,592 -0.02(-4.35%)
Apr 09, 2021 0.4800 0.4800 0.4450 0.4600 72,972 -0.02(-4.17%)
Apr 08, 2021 0.4800 0.4800 0.4600 0.4800 25,830 +0.01(+2.13%)
Apr 07, 2021 0.4800 0.4800 0.4550 0.4700 19,100 -0.01(-2.08%)
Apr 06, 2021 0.4800 0.4800 0.4800 0.4800 9,454 +0.00(+0.00%)
Apr 05, 2021 0.4950 0.4950 0.4800 0.4800 26,851 +0.00(+0.00%)
Apr 01, 2021 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Mar 31, 2021 0.4700 0.4700 0.4600 0.4600 8,400 +0.01(+2.22%)
Mar 30, 2021 0.4600 0.4700 0.4500 0.4500 13,150 -0.03(-6.25%)
Mar 29, 2021 0.4750 0.4800 0.4500 0.4800 7,142 +0.01(+1.05%)
Mar 26, 2021 0.4550 0.4750 0.4400 0.4750 14,000 +0.00(+0.00%)
Mar 25, 2021 0.4750 0.4750 0.4700 0.4750 10,822 +0.01(+1.06%)
Mar 24, 2021 0.4800 0.4800 0.4700 0.4700 47,185 -0.01(-1.05%)
Mar 23, 2021 0.4900 0.4900 0.4700 0.4750 18,020 -0.02(-3.06%)
Mar 22, 2021 0.5300 0.5300 0.4900 0.4900 85,704 -0.03(-5.77%)
Mar 19, 2021 0.5400 0.5400 0.5200 0.5200 10,039 -0.01(-1.89%)
Mar 18, 2021 0.5600 0.5600 0.5300 0.5300 63,288 +0.00(+0.00%)
Mar 17, 2021 0.5300 0.5400 0.5200 0.5300 95,375 -0.03(-5.36%)
Mar 16, 2021 0.5400 0.5600 0.5200 0.5600 69,191 +0.01(+1.82%)
Mar 15, 2021 0.5500 0.5500 0.5200 0.5500 69,873 +0.00(+0.00%)
Mar 12, 2021 0.5500 0.5500 0.5300 0.5500 5,490 +0.02(+3.77%)
Mar 11, 2021 0.5200 0.5600 0.5200 0.5300 63,881 +0.02(+3.92%)
Mar 10, 2021 0.5200 0.5300 0.5000 0.5100 42,230 -0.02(-3.77%)
Mar 09, 2021 0.5000 0.5300 0.4900 0.5300 149,665 +0.04(+8.16%)
Mar 08, 2021 0.4900 0.5200 0.4900 0.4900 166,894 +0.01(+1.03%)
Mar 05, 2021 0.5100 0.5100 0.4500 0.4850 104,295 -0.04(-6.73%)
Mar 04, 2021 0.5700 0.5700 0.4800 0.5200 132,142 -0.05(-8.77%)
Mar 03, 2021 0.5800 0.5900 0.5400 0.5700 62,465 +0.00(+0.00%)
Mar 02, 2021 0.5900 0.6000 0.5700 0.5700 45,878 -0.01(-1.72%)
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.