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 (%)
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%)
Dec 01, 2021 0.5000 0.5700 0.5000 0.5600 510,580 +0.05(+9.80%)
Nov 30, 2021 0.5200 0.5300 0.5100 0.5100 25,585 -0.02(-3.77%)
Nov 29, 2021 0.5000 0.5300 0.5000 0.5300 112,079 +0.02(+3.92%)
Nov 26, 2021 0.4700 0.5100 0.4200 0.5100 102,125 +0.01(+2.00%)
Nov 25, 2021 0.4850 0.5000 0.4850 0.5000 21,450 +0.02(+4.17%)
Nov 24, 2021 0.4800 0.4900 0.4600 0.4800 49,256 +0.01(+2.13%)
Nov 23, 2021 0.5200 0.5200 0.4650 0.4700 40,017 -0.06(-11.32%)
Nov 22, 2021 0.5700 0.5700 0.5200 0.5300 30,159 -0.01(-1.85%)
Nov 19, 2021 0.5800 0.5800 0.5400 0.5400 37,135 -0.04(-6.90%)
Nov 18, 2021 0.5700 0.5800 0.5500 0.5800 59,141 +0.01(+1.75%)
Nov 17, 2021 0.5900 0.5900 0.5700 0.5700 41,208 -0.01(-1.72%)
Nov 16, 2021 0.5900 0.5900 0.5800 0.5800 22,971 -0.01(-1.69%)
Nov 15, 2021 0.5900 0.5900 0.5800 0.5900 7,931 +0.00(+0.00%)
Nov 12, 2021 0.5700 0.5900 0.5700 0.5900 38,517 +0.00(+0.00%)
Nov 11, 2021 0.5900 0.5900 0.5800 0.5900 78,680 +0.00(+0.00%)
Nov 10, 2021 0.5800 0.5900 395,093 +0.01(+1.72%)
Nov 09, 2021 0.5800 0.5800 0.5700 0.5800 34,817 +0.00(+0.00%)
Nov 08, 2021 0.5700 0.5800 0.5600 0.5800 129,632 +0.01(+1.75%)
Nov 05, 2021 0.5600 0.5700 0.5600 0.5700 9,840 +0.00(+0.00%)
Nov 04, 2021 0.5700 0.5700 0.5700 0.5700 143,639 +0.00(+0.00%)
Nov 03, 2021 0.5700 0.5700 0.5600 0.5700 87,635 +0.00(+0.00%)
Nov 02, 2021 0.5700 0.5700 0.5600 0.5700 121,169 +0.00(+0.00%)
Nov 01, 2021 0.5500 0.5700 0.5600 0.5700 163,845 +0.01(+1.79%)
Oct 29, 2021 0.5400 0.5600 0.5400 0.5600 83,419 +0.02(+3.70%)
Oct 28, 2021 0.5400 0.5600 0.5300 0.5400 128,453 +0.00(+0.00%)
Oct 27, 2021 0.5400 0.5400 0.5300 0.5400 11,819 +0.01(+1.89%)
Oct 26, 2021 0.5500 0.5300 55,267 -0.02(-3.64%)
Oct 25, 2021 0.5300 0.5500 0.5300 0.5500 113,129 +0.02(+3.77%)
Oct 22, 2021 0.5100 0.5300 0.5000 0.5300 70,136 +0.00(+0.00%)
Oct 21, 2021 0.5300 0.5300 0.5100 0.5300 45,970 +0.02(+3.92%)
Oct 20, 2021 0.5300 0.5300 0.5100 0.5100 61,341 -0.01(-1.92%)
Oct 19, 2021 0.5200 0.5300 0.5000 0.5200 141,451 +0.00(+0.00%)
Oct 18, 2021 0.5100 0.5200 0.5000 0.5200 213,836 +0.02(+4.00%)
Oct 15, 2021 0.5100 0.5100 0.4900 0.5000 55,846 -0.01(-1.96%)
Oct 14, 2021 0.4800 0.5200 0.4700 0.5100 213,747 +0.04(+7.37%)
Oct 13, 2021 0.4600 0.4800 0.4550 0.4750 177,764 +0.02(+5.56%)
Oct 12, 2021 0.4600 0.4600 0.4500 0.4500 62,781 +0.00(+0.00%)
Oct 08, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 07, 2021 0.4450 0.4550 0.4450 0.4500 182,574 +0.01(+2.27%)
Oct 06, 2021 0.4250 0.4450 0.4250 0.4400 464,099 +0.01(+2.33%)
Oct 05, 2021 0.4250 0.4300 0.4250 0.4300 6,166 +0.01(+1.18%)
Oct 04, 2021 0.4250 0.4300 0.4250 0.4250 2,157 +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.