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 (%)
Aug 31, 2022 0.2750 0.2750 0.2600 0.2600 28,915 -0.01(-3.70%)
Aug 30, 2022 0.3000 0.3000 0.2700 0.2700 20,280 -0.03(-10.00%)
Aug 29, 2022 0.2700 0.3000 0.2700 0.3000 62,300 +0.03(+11.11%)
Aug 26, 2022 0.2950 0.2950 0.2700 0.2700 49,170 -0.02(-6.90%)
Aug 25, 2022 0.2700 0.3000 0.2600 0.2900 52,006 +0.04(+16.00%)
Aug 24, 2022 0.2150 0.3000 0.2150 0.2500 61,000 +0.02(+6.38%)
Aug 23, 2022 0.2350 0.2350 0.2350 0.2350 4,500 +0.00(+0.00%)
Aug 22, 2022 0.2550 0.2550 0.2350 0.2350 42,001 -0.01(-2.08%)
Aug 19, 2022 0.2500 0.2500 0.2400 0.2400 46,530 -0.02(-7.69%)
Aug 18, 2022 0.2500 0.2600 0.2500 0.2600 5,501 +0.01(+4.00%)
Aug 17, 2022 0.2700 0.2700 0.2400 0.2500 10,034 +0.02(+8.70%)
Aug 16, 2022 0.2600 0.2600 0.2300 0.2300 86,145 -0.04(-14.81%)
Aug 15, 2022 0.2700 0.2700 0.2700 0.2700 1,000 +0.02(+8.00%)
Aug 12, 2022 0.2600 0.2600 0.2500 0.2500 7,530 -0.03(-10.71%)
Aug 10, 2022 0.2800 3 +0.00(+0.00%)
Aug 09, 2022 0.2800 0.2800 0.2800 0.2800 3,001 +0.02(+7.69%)
Aug 08, 2022 0.2600 0.2600 0.2600 0.2600 500 +0.01(+1.96%)
Aug 05, 2022 0.2500 0.2550 0.2350 0.2550 24,510 +0.00(+0.00%)
Aug 04, 2022 0.2600 0.2600 0.2550 0.2550 14,406 +0.00(+0.00%)
Aug 03, 2022 0.2550 0.2650 0.2550 0.2550 32,500 -0.01(-1.92%)
Aug 02, 2022 0.2600 0.2800 0.2500 0.2600 20,155 -0.01(-3.70%)
Jul 29, 2022 0.2700 0 -0.02(-6.90%)
Jul 28, 2022 0.2700 0.2900 0.2700 0.2900 12,645 +0.02(+9.43%)
Jul 27, 2022 0.2950 0.3000 0.2650 0.2650 14,000 -0.04(-14.52%)
Jul 26, 2022 0.2750 0.3100 0.2750 0.3100 11,100 +0.03(+10.71%)
Jul 25, 2022 0.3300 0.3300 0.2750 0.2800 42,870 -0.05(-15.15%)
Jul 22, 2022 0.2800 0.3300 0.2800 0.3300 50,514 +0.05(+20.00%)
Jul 21, 2022 0.2500 0.2750 0.2400 0.2750 20,100 +0.05(+19.57%)
Jul 20, 2022 0.2350 0.2350 0.2300 0.2300 49,001 +0.01(+4.55%)
Jul 19, 2022 0.2000 0.2300 0.2000 0.2200 59,079 +0.03(+15.79%)
Jul 18, 2022 0.1750 0.1900 0.1750 0.1900 56,819 +0.00(+0.00%)
Jul 15, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Jul 14, 2022 0.1850 0.1950 0.1850 0.1850 13,000 +0.00(+0.00%)
Jul 13, 2022 0.1700 0.1850 0.1700 0.1850 45,816 +0.01(+2.78%)
Jul 12, 2022 0.1800 0.1800 0.1800 0.1800 47,000 +0.01(+9.09%)
Jul 11, 2022 0.1700 0.1750 0.1600 0.1650 39,539 +0.01(+3.13%)
Jul 08, 2022 0.1800 0.1850 0.1600 0.1600 42,341 -0.02(-13.51%)
Jul 07, 2022 0.2000 0.2000 0.1800 0.1850 56,000 +0.00(+0.00%)
Jul 06, 2022 0.1900 0.1950 0.1650 0.1850 32,800 +0.00(+0.00%)
Jul 05, 2022 0.2150 0.2150 0.1850 0.1850 89,349 -0.01(-5.13%)
Jul 04, 2022 0.2000 0.2200 0.1950 0.1950 52,200 +0.01(+2.63%)
Jun 30, 2022 0.1900 0 +0.01(+2.70%)
Jun 29, 2022 0.2200 0.2200 0.1850 0.1850 113,922 -0.07(-26.00%)
Jun 28, 2022 0.2400 0.2500 0.2400 0.2500 18,166 +0.03(+13.64%)
Jun 27, 2022 0.2000 0.2200 0.2000 0.2200 44,802 +0.02(+10.00%)
Jun 24, 2022 0.2000 0.2000 0.2000 0.2000 74,162 +0.00(+0.00%)
Jun 23, 2022 0.2150 0.2150 0.1800 0.2000 125,385 -0.00(-2.44%)
Jun 22, 2022 0.2200 0.2200 0.2050 0.2050 128,304 -0.03(-12.77%)
Jun 21, 2022 0.2400 0.2400 0.2350 0.2350 7,300 +0.00(+0.00%)
Jun 20, 2022 0.2450 0.2450 0.2350 0.2350 114,075 -0.01(-4.08%)
Jun 17, 2022 0.2450 0.2450 0.2450 0.2450 6,002 -0.01(-2.00%)
Jun 16, 2022 0.2600 0.2600 0.2400 0.2500 115,300 +0.00(+0.00%)
Jun 15, 2022 0.2550 0.2550 0.2400 0.2500 46,854 +0.01(+2.04%)
Jun 14, 2022 0.2500 0.2550 0.2400 0.2450 150,992 -0.01(-3.92%)
Jun 13, 2022 0.3100 0.3100 0.2550 0.2550 138,958 -0.07(-20.31%)
Jun 10, 2022 0.3350 0.3350 0.3200 0.3200 44,000 -0.02(-5.88%)
Jun 09, 2022 0.3500 0.3500 0.3400 0.3400 3,360 -0.02(-6.85%)
Jun 08, 2022 0.3200 0.3700 0.3200 0.3650 55,135 +0.04(+14.06%)
Jun 07, 2022 0.3350 0.3350 0.3200 0.3200 11,266 -0.01(-3.03%)
Jun 06, 2022 0.3350 0.3400 0.3300 0.3300 22,156 -0.01(-1.49%)
Jun 03, 2022 0.3350 0.3350 0.3350 0.3350 965 -0.01(-1.47%)
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.