Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tier One Silver (OP: TSLVF )

0.1045 +0.0045 (+4.50%)
Streaming Delayed Price Updated: 3:22 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, 2022 0.3614 0.3670 0.3348 0.3361 21,940 -0.00(-1.15%)
May 27, 2022 0.3300 0.3483 0.3300 0.3400 23,827 +0.01(+1.49%)
May 26, 2022 0.3500 0.3500 0.3237 0.3350 25,207 -0.01(-3.24%)
May 25, 2022 0.3238 0.3600 0.3238 0.3462 58,112 +0.01(+1.82%)
May 24, 2022 0.3600 0.3621 0.3400 0.3400 22,372 -0.03(-7.28%)
May 23, 2022 0.3620 0.3667 0.3620 0.3667 2,738 -0.00(-0.54%)
May 20, 2022 0.3671 0.3750 0.3604 0.3687 24,004 -0.01(-3.36%)
May 19, 2022 0.3517 0.4059 0.3517 0.3815 28,340 +0.02(+6.12%)
May 18, 2022 0.3623 0.3850 0.3390 0.3595 58,123 -0.03(-6.84%)
May 17, 2022 0.3000 0.4243 0.3000 0.3859 8,147 +0.01(+1.34%)
May 16, 2022 0.3710 0.4052 0.3513 0.3808 11,527 +0.00(+0.47%)
May 13, 2022 0.3600 0.4078 0.3500 0.3790 110,779 +0.01(+2.82%)
May 12, 2022 0.3865 0.3964 0.3276 0.3686 126,526 -0.03(-7.01%)
May 11, 2022 0.4000 0.4663 0.3964 0.3964 107,454 +0.01(+1.72%)
May 10, 2022 0.4300 0.4500 0.3798 0.3897 82,079 -0.05(-11.37%)
May 09, 2022 0.4138 0.4901 0.4138 0.4397 70,029 -0.04(-8.78%)
May 06, 2022 0.4310 0.5064 0.4310 0.4820 28,531 -0.01(-1.13%)
May 05, 2022 0.4662 0.5099 0.4595 0.4875 50,393 +0.03(+6.09%)
May 04, 2022 0.4500 0.4620 0.4266 0.4595 39,306 +0.02(+5.39%)
May 03, 2022 0.4471 0.4650 0.4360 0.4360 13,899 +0.02(+3.76%)
May 02, 2022 0.4511 0.4511 0.4200 0.4202 115,797 -0.03(-7.01%)
Apr 29, 2022 0.4611 0.4857 0.4519 0.4519 15,777 -0.01(-2.75%)
Apr 28, 2022 0.4763 0.4763 0.4484 0.4647 24,009 -0.01(-1.09%)
Apr 27, 2022 0.4000 0.4900 0.4000 0.4698 70,446 +0.04(+9.43%)
Apr 26, 2022 0.4725 0.5000 0.4292 0.4293 156,593 -0.05(-11.34%)
Apr 25, 2022 0.4908 0.5064 0.4600 0.4842 57,077 -0.02(-3.74%)
Apr 22, 2022 0.5000 0.5139 0.4771 0.5030 132,251 -0.02(-3.27%)
Apr 21, 2022 0.4963 0.5200 0.4963 0.5200 32,485 +0.02(+4.00%)
Apr 20, 2022 0.4400 0.5070 0.4400 0.5000 95,077 +0.01(+1.87%)
Apr 19, 2022 0.4860 0.5102 0.4830 0.4908 58,318 -0.01(-1.62%)
Apr 18, 2022 0.5000 0.5150 0.4916 0.4989 115,905 -0.00(-0.08%)
Apr 14, 2022 0.5111 0.5400 0.4804 0.4993 90,414 +0.01(+1.81%)
Apr 13, 2022 0.5500 0.5603 0.4559 0.4904 360,830 -0.07(-12.90%)
Apr 12, 2022 0.5612 0.5700 0.5605 0.5630 11,709 +0.00(+0.54%)
Apr 11, 2022 0.5710 0.5800 0.5000 0.5600 305,323 -0.02(-3.45%)
Apr 08, 2022 0.5719 0.5900 0.5587 0.5800 19,993 -0.00(-0.51%)
Apr 07, 2022 0.5399 0.5898 0.5399 0.5830 38,279 +0.05(+9.03%)
Apr 06, 2022 0.5440 0.5540 0.5200 0.5347 154,254 -0.05(-8.46%)
Apr 05, 2022 0.6021 0.6021 0.5818 0.5841 75,473 -0.02(-2.54%)
Apr 04, 2022 0.6000 0.6136 0.5928 0.5993 16,647 -0.00(-0.12%)
Apr 01, 2022 0.5540 0.6236 0.5540 0.6000 95,754 +0.00(+0.00%)
Mar 31, 2022 0.5991 0.6200 0.5881 0.6000 63,291 -0.01(-0.99%)
Mar 30, 2022 0.5925 0.6376 0.5925 0.6060 74,080 +0.00(+0.17%)
Mar 29, 2022 0.6150 0.6400 0.6000 0.6050 101,403 -0.04(-5.47%)
Mar 28, 2022 0.6800 0.8640 0.6140 0.6400 50,391 -0.01(-0.84%)
Mar 25, 2022 0.6800 0.6800 0.6350 0.6454 32,109 -0.01(-2.21%)
Mar 24, 2022 0.6818 0.6909 0.6600 0.6600 26,984 +0.02(+3.13%)
Mar 23, 2022 0.6672 0.6672 0.6072 0.6400 110,393 +0.02(+2.84%)
Mar 22, 2022 0.6334 0.6500 0.6188 0.6223 123,529 -0.02(-2.83%)
Mar 21, 2022 0.6700 0.6800 0.6351 0.6404 109,392 -0.03(-5.13%)
Mar 18, 2022 0.6957 0.7090 0.6700 0.6750 54,796 -0.01(-0.74%)
Mar 17, 2022 0.7359 0.7359 0.6757 0.6800 82,451 -0.02(-2.86%)
Mar 16, 2022 0.6078 0.7098 0.6078 0.7000 35,288 +0.02(+3.20%)
Mar 15, 2022 0.7000 0.7191 0.6681 0.6783 87,847 -0.02(-2.43%)
Mar 14, 2022 0.7500 0.7628 0.6900 0.6952 138,352 -0.00(-0.69%)
Mar 11, 2022 0.7244 0.7244 0.6900 0.7000 68,399 +0.00(+0.47%)
Mar 10, 2022 0.6900 0.7300 0.6800 0.6967 148,503 +0.01(+0.97%)
Mar 09, 2022 0.7099 0.7200 0.6573 0.6900 161,345 -0.03(-3.50%)
Mar 08, 2022 0.8650 0.8650 0.5500 0.7150 226,744 +0.05(+8.33%)
Mar 07, 2022 0.5750 0.6884 0.5322 0.6600 704,895 +0.15(+29.41%)
Mar 04, 2022 0.4807 0.5200 0.4749 0.5100 83,330 +0.02(+3.03%)
Mar 03, 2022 0.4479 0.5191 0.4459 0.4950 33,929 +0.01(+2.59%)
Mar 02, 2022 0.5900 0.5900 0.4200 0.4825 74,474 -0.01(-1.53%)
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.