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, 2021 0.4150 0.4300 0.4150 0.4300 18,925 +0.02(+3.61%)
Aug 30, 2021 0.4150 0.4200 0.4150 0.4150 45,425 +0.00(+0.00%)
Aug 27, 2021 0.4150 0.4150 0.4150 0.4150 35,018 -0.01(-2.35%)
Aug 26, 2021 0.4250 0.4250 0.4250 0.4250 5,012 +0.01(+1.19%)
Aug 25, 2021 0.4300 0.4300 0.4100 0.4200 10,835 +0.02(+5.00%)
Aug 24, 2021 0.4100 0.4350 0.4000 0.4000 11,680 -0.01(-1.23%)
Aug 23, 2021 0.3800 0.4050 0.3800 0.4050 19,370 +0.01(+1.25%)
Aug 20, 2021 0.4100 0.4100 0.4000 0.4000 24,374 -0.01(-2.44%)
Aug 19, 2021 0.4050 0.4100 0.4050 0.4100 29,700 +0.01(+2.50%)
Aug 18, 2021 0.4350 0.4350 0.4000 0.4000 17,154 -0.01(-2.44%)
Aug 17, 2021 0.4150 0.4250 0.4100 0.4100 54,272 -0.01(-2.38%)
Aug 16, 2021 0.4350 0.4350 0.4200 0.4200 64,129 -0.03(-6.67%)
Aug 13, 2021 0.4350 0.4500 0.4350 0.4500 14,463 +0.02(+3.45%)
Aug 12, 2021 0.4350 0.4350 0.4350 0.4350 2,853 +0.00(+0.00%)
Aug 11, 2021 0.4500 0.4500 0.4150 0.4350 53,707 +0.01(+1.16%)
Aug 10, 2021 0.4350 0.4350 0.4300 0.4300 98,825 -0.01(-1.15%)
Aug 09, 2021 0.4350 0.4350 0.4200 0.4350 122,855 +0.01(+1.16%)
Aug 06, 2021 0.4300 0.4300 0.4300 0.4300 625 +0.00(+0.00%)
Aug 05, 2021 0.4300 0.4350 0.4200 0.4300 30,462 -0.01(-2.27%)
Aug 04, 2021 0.4450 0.4450 0.4300 0.4400 52,723 +0.00(+0.00%)
Aug 03, 2021 0.4400 0.4500 0.4300 0.4400 79,131 +0.01(+2.33%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 29, 2021 0.4250 0.4250 0.4200 0.4250 49,969 +0.01(+2.41%)
Jul 28, 2021 0.4150 0.4200 0.4000 0.4150 77,668 +0.01(+1.22%)
Jul 27, 2021 0.4200 0.4200 0.4100 0.4100 53,876 +0.02(+5.13%)
Jul 26, 2021 0.4400 0.4400 0.3900 0.3900 74,201 -0.03(-8.24%)
Jul 23, 2021 0.4300 0.4300 0.4100 0.4250 69,230 +0.01(+1.19%)
Jul 22, 2021 0.4200 0.4400 0.4100 0.4200 72,513 +0.02(+5.00%)
Jul 21, 2021 0.4250 0.4250 0.4000 0.4000 14,328 +0.01(+1.27%)
Jul 20, 2021 0.4050 0.4050 0.3800 0.3950 21,587 +0.03(+6.76%)
Jul 19, 2021 0.3900 0.3900 0.3650 0.3700 59,754 -0.02(-5.13%)
Jul 16, 2021 0.4100 0.4100 0.3800 0.3900 49,349 -0.02(-4.88%)
Jul 15, 2021 0.4150 0.4150 0.3900 0.4100 37,064 +0.00(+0.00%)
Jul 14, 2021 0.4150 0.4150 0.4050 0.4100 24,664 +0.01(+2.50%)
Jul 13, 2021 0.4000 0.4000 0.4000 0.4000 12,850 +0.01(+2.56%)
Jul 12, 2021 0.3800 0.3900 0.3650 0.3900 234,545 +0.00(+0.00%)
Jul 09, 2021 0.3900 0.4000 0.3800 0.3900 28,238 +0.00(+0.00%)
Jul 08, 2021 0.3900 0.3900 0.3850 0.3900 34,039 +0.00(+0.00%)
Jul 07, 2021 0.3800 0.3900 0.3700 0.3900 42,355 +0.02(+4.00%)
Jul 06, 2021 0.4000 0.4000 0.3200 0.3750 148,245 -0.03(-6.25%)
Jul 05, 2021 0.3850 0.4000 0.3850 0.4000 48,076 +0.02(+3.90%)
Jul 02, 2021 0.3600 0.3850 0.3600 0.3850 85,355 +0.02(+4.05%)
Jun 30, 2021 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Jun 29, 2021 0.3800 0.3800 0.3700 0.3750 58,938 -0.01(-2.60%)
Jun 28, 2021 0.4200 0.4200 0.3800 0.3850 75,895 -0.02(-3.75%)
Jun 25, 2021 0.3900 0.4000 0.3900 0.4000 48,800 +0.01(+2.56%)
Jun 24, 2021 0.4000 0.4000 0.3900 0.3900 165,491 -0.01(-1.27%)
Jun 23, 2021 0.4000 0.4000 0.3950 0.3950 107,346 -0.01(-1.25%)
Jun 22, 2021 0.4000 0.4100 0.4000 0.4000 219,693 +0.00(+0.00%)
Jun 21, 2021 0.4200 0.4200 0.3900 0.4000 160,877 -0.03(-6.98%)
Jun 18, 2021 0.4650 0.4650 0.4200 0.4300 82,976 -0.02(-4.44%)
Jun 17, 2021 0.4600 0.4600 0.4500 0.4500 184,103 -0.02(-4.26%)
Jun 16, 2021 0.4600 0.4750 0.4600 0.4700 94,767 +0.02(+4.44%)
Jun 15, 2021 0.4800 0.4800 0.4500 0.4500 51,273 -0.03(-6.25%)
Jun 14, 2021 0.5000 0.5000 0.4550 0.4800 80,628 -0.01(-1.03%)
Jun 11, 2021 0.5000 0.5000 0.4850 0.4850 88,293 -0.01(-1.02%)
Jun 10, 2021 0.5100 0.5100 0.4800 0.4900 104,075 -0.02(-3.92%)
Jun 09, 2021 0.5100 0.5200 0.4950 0.5100 152,623 +0.01(+2.00%)
Jun 08, 2021 0.4900 0.5100 0.4850 0.5000 172,519 -0.01(-1.96%)
Jun 07, 2021 0.5000 0.5200 0.4900 0.5100 282,973 +0.00(+0.00%)
Jun 04, 2021 0.5000 0.5100 0.4800 0.5100 498,121 +0.02(+4.08%)
Jun 03, 2021 46.00 0.4900 0.4550 0.4900 13,240,300 +0.03(+6.52%)
Jun 02, 2021 0.4500 0.4600 0.4450 0.4600 66,476 +0.02(+3.37%)
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.