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 28, 2022 0.3700 0.3700 0.3500 0.3500 32,529 -0.01(-2.78%)
Feb 25, 2022 0.3700 0.3600 0.3600 0.3600 14,580 +0.01(+2.86%)
Feb 24, 2022 0.3700 0.3700 0.3500 0.3500 87,276 -0.03(-7.89%)
Feb 23, 2022 0.3950 0.3950 0.3750 0.3800 7,800 +0.00(+0.00%)
Feb 22, 2022 0.4000 0.4000 0.3800 0.3800 66,123 -0.01(-2.56%)
Feb 18, 2022 0.3900 0 -0.01(-1.27%)
Feb 17, 2022 0.3900 0.4050 0.3900 0.3950 15,120 +0.01(+1.28%)
Feb 16, 2022 0.4000 0.4000 0.3900 0.3900 6,647 +0.00(+0.00%)
Feb 15, 2022 0.3900 0.3900 0.3900 0.3900 7,050 +0.02(+4.00%)
Feb 14, 2022 0.3850 0.3850 0.3750 0.3750 12,038 -0.02(-3.85%)
Feb 11, 2022 0.3900 0.4000 0.3750 0.3900 13,500 -0.01(-2.50%)
Feb 10, 2022 0.3750 0.4000 0.3750 0.4000 40,220 -0.01(-2.44%)
Feb 09, 2022 0.4000 0.4100 0.3700 0.4100 41,351 +0.02(+5.13%)
Feb 08, 2022 0.3700 0.4100 0.3700 0.3900 33,724 +0.02(+5.41%)
Feb 07, 2022 0.3950 0.4000 0.3700 0.3700 22,851 -0.03(-7.50%)
Feb 04, 2022 0.3900 0.4050 0.3850 0.4000 21,635 +0.01(+2.56%)
Feb 03, 2022 0.4100 0.3900 0.3900 15,393 -0.01(-2.50%)
Feb 02, 2022 0.4000 0.4050 0.3950 0.4000 15,127 -0.01(-2.44%)
Feb 01, 2022 0.4300 0.4300 0.4000 0.4100 36,430 -0.01(-2.38%)
Jan 31, 2022 0.4200 0.4200 0.4200 0.4200 6,735 -0.01(-1.18%)
Jan 28, 2022 0.4250 0.4300 0.4250 0.4250 24,472 +0.01(+1.19%)
Jan 27, 2022 0.3900 0.4250 0.3900 0.4200 32,600 +0.01(+2.44%)
Jan 25, 2022 0.4100 16 +0.02(+6.49%)
Jan 24, 2022 0.4250 0.4300 0.3700 0.3850 123,890 -0.07(-14.44%)
Jan 21, 2022 0.4750 0.4750 0.4200 0.4500 195,756 -0.02(-5.26%)
Jan 20, 2022 0.4750 0.4750 0.4700 0.4750 32,845 +0.02(+4.40%)
Jan 19, 2022 0.4600 0.4850 0.4550 0.4550 71,027 -0.01(-1.09%)
Jan 18, 2022 0.4900 0.4900 0.4600 0.4600 86,910 -0.03(-6.12%)
Jan 17, 2022 0.5000 0.5000 0.4600 0.4900 15,753 +0.00(+0.00%)
Jan 14, 2022 0.4900 0.4900 0.4900 0.4900 13,201 +0.00(+0.00%)
Jan 13, 2022 0.5000 0.5000 0.4900 0.4900 37,539 +0.00(+0.00%)
Jan 12, 2022 0.4900 0.4900 0.4850 0.4900 20,501 +0.01(+1.03%)
Jan 11, 2022 0.4800 0.4850 0.4800 0.4850 25,700 -0.01(-1.02%)
Jan 10, 2022 0.4900 0.4900 0.4900 0.4900 1,380 +0.00(+0.00%)
Jan 07, 2022 0.5000 0.5000 0.4900 0.4900 7,099 +0.00(+0.00%)
Jan 06, 2022 0.4900 0.4900 0.4900 0.4900 15,139 +0.00(+0.00%)
Jan 05, 2022 0.4900 0.4900 0.4900 0.4900 26,107 -0.01(-2.00%)
Jan 04, 2022 0.4900 0.5000 0.4800 0.5000 43,666 +0.00(+0.00%)
Dec 31, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Dec 30, 2021 0.5300 0.5300 0.4900 0.5100 58,910 -0.02(-3.77%)
Dec 29, 2021 0.5400 0.5400 0.5300 0.5300 38,401 +0.00(+0.00%)
Dec 24, 2021 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 23, 2021 0.5400 0.5400 0.5100 0.5100 140,572 -0.03(-5.56%)
Dec 22, 2021 0.5400 0.5500 0.5300 0.5400 69,150 +0.03(+5.88%)
Dec 21, 2021 0.5200 0.5200 0.4800 0.5100 20,140 +0.02(+4.08%)
Dec 20, 2021 0.4700 0.4900 0.4700 0.4900 13,621 -0.01(-2.00%)
Dec 17, 2021 0.4850 0.5100 0.4850 0.5000 12,510 +0.01(+2.04%)
Dec 16, 2021 0.5000 0.5000 0.4900 0.4900 14,223 -0.01(-2.00%)
Dec 15, 2021 0.5100 0.5100 0.4700 0.5000 17,926 -0.01(-1.96%)
Dec 14, 2021 0.5100 0.5400 0.4850 0.5100 80,959 +0.03(+5.15%)
Dec 13, 2021 0.4650 0.5000 0.4650 0.4850 22,186 -0.03(-4.90%)
Dec 10, 2021 0.5100 0.5100 0.5100 0.5100 2,500 -0.02(-3.77%)
Dec 09, 2021 0.5200 0.5300 0.5200 0.5300 6,525 +0.02(+3.92%)
Dec 08, 2021 0.5100 0.5100 0.5100 0.5100 22,505 +0.03(+5.15%)
Dec 07, 2021 0.4600 0.5100 0.4600 0.4850 20,355 +0.01(+1.04%)
Dec 06, 2021 0.4950 0.4950 0.4700 0.4800 54,567 +0.00(+0.00%)
Dec 03, 2021 0.5200 0.5200 0.4500 0.4800 147,883 -0.06(-11.11%)
Dec 02, 2021 0.5600 0.5700 0.5200 0.5400 69,500 -0.02(-3.57%)
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.