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

Tier One Silver Inc (OP: TSLVF )

0.0514 -0.0026 (-4.81%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 23, 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 20, 2024 0.0511 0.0563 0.0511 0.0540 125,920 +0.00(+2.47%)
Dec 19, 2024 0.0579 0.0579 0.0501 0.0527 91,366 +0.00(+0.00%)
Dec 18, 2024 0.0509 0.0552 0.0509 0.0527 209,920 -0.00(-2.41%)
Dec 17, 2024 0.0596 0.0625 0.0540 0.0540 366,393 -0.01(-13.60%)
Dec 16, 2024 0.0618 0.0626 0.0600 0.0625 299,274 -0.00(-5.73%)
Dec 13, 2024 0.0647 0.0663 0.0605 0.0663 91,377 +0.00(+2.63%)
Dec 12, 2024 0.0605 0.0664 0.0588 0.0646 176,020 +0.00(+0.00%)
Dec 11, 2024 0.0610 0.0653 0.0603 0.0646 27,634 +0.00(+3.36%)
Dec 10, 2024 0.0596 0.0625 0.0596 0.0625 49,297 -0.00(-0.32%)
Dec 09, 2024 0.0652 0.0688 0.0613 0.0627 647,437 -0.00(-5.57%)
Dec 06, 2024 0.0646 0.0664 0.0636 0.0664 109,855 +0.00(+2.31%)
Dec 05, 2024 0.0658 0.0660 0.0640 0.0649 163,444 -0.00(-5.81%)
Dec 04, 2024 0.0636 0.0716 0.0636 0.0689 28,885 +0.00(+1.92%)
Dec 03, 2024 0.0640 0.0695 0.0640 0.0676 122,500 -0.00(-2.59%)
Dec 02, 2024 0.0709 0.0709 0.0636 0.0694 41,391 -0.00(-0.86%)
Nov 29, 2024 0.0636 0.0700 0.0636 0.0700 62,197 +0.01(+9.89%)
Nov 27, 2024 0.0651 0.0698 0.0637 0.0637 100,240 -0.00(-2.15%)
Nov 26, 2024 0.0636 0.0665 0.0610 0.0651 121,980 -0.00(-4.69%)
Nov 25, 2024 0.0720 0.0800 0.0639 0.0683 100,080 -0.00(-5.14%)
Nov 22, 2024 0.0700 0.0720 0.0659 0.0720 157,150 +0.01(+12.15%)
Nov 21, 2024 0.0660 0.0670 0.0611 0.0642 180,520 -0.00(-6.14%)
Nov 20, 2024 0.0667 0.0684 0.0650 0.0684 61,289 -0.00(-1.72%)
Nov 19, 2024 0.0677 0.0727 0.0650 0.0696 1,970 +0.00(+1.02%)
Nov 18, 2024 0.0723 0.0748 0.0673 0.0689 137,581 -0.00(-0.58%)
Nov 15, 2024 0.0713 0.0713 0.0693 0.0693 3,100 -0.00(-3.75%)
Nov 14, 2024 0.0701 0.0750 0.0701 0.0720 96,511 -0.00(-1.77%)
Nov 13, 2024 0.0670 0.0850 0.0670 0.0733 96,219 +0.01(+9.73%)
Nov 12, 2024 0.0718 0.0780 0.0602 0.0668 72,100 -0.00(-6.18%)
Nov 11, 2024 0.0751 0.0788 0.0683 0.0712 221,812 -0.01(-7.89%)
Nov 08, 2024 0.0795 0.0802 0.0766 0.0773 40,902 -0.00(-0.51%)
Nov 07, 2024 0.0755 0.0853 0.0753 0.0777 235,258 -0.01(-8.70%)
Nov 06, 2024 0.0859 0.0870 0.0800 0.0851 67,000 -0.00(-1.50%)
Nov 05, 2024 0.0867 0.0867 0.0864 0.0864 14,547 -0.00(-1.48%)
Nov 04, 2024 0.0869 0.0900 0.0867 0.0877 23,186 -0.00(-0.45%)
Nov 01, 2024 0.0890 0.0890 0.0881 0.0881 11,695 +0.00(+0.00%)
Oct 31, 2024 0.0910 0.0929 0.0880 0.0881 114,544 -0.01(-7.75%)
Oct 30, 2024 0.0950 0.0955 0.0751 0.0955 8,287 +0.00(+1.06%)
Oct 29, 2024 0.0991 0.0991 0.0910 0.0945 174,033 -0.01(-5.50%)
Oct 28, 2024 0.0751 0.1050 0.0751 0.1000 72,030 +0.01(+11.11%)
Oct 25, 2024 0.0887 0.0900 0.0887 0.0900 20,152 +0.00(+0.33%)
Oct 24, 2024 0.0897 0.0940 0.0853 0.0897 82,000 -0.01(-7.05%)
Oct 23, 2024 0.0958 0.1027 0.0928 0.0965 221,976 -0.00(-2.53%)
Oct 22, 2024 0.0921 0.1038 0.0890 0.0990 271,677 +0.01(+6.45%)
Oct 21, 2024 0.0876 0.0970 0.0850 0.0930 136,445 +0.01(+9.41%)
Oct 18, 2024 0.0800 0.0850 0.0791 0.0850 199,134 +0.00(+0.24%)
Oct 17, 2024 0.0843 0.0860 0.0820 0.0848 68,367 -0.00(-2.53%)
Oct 16, 2024 0.0855 0.0894 0.0798 0.0870 52,652 +0.00(+2.72%)
Oct 15, 2024 0.0750 0.0847 0.0750 0.0847 130,895 +0.00(+4.96%)
Oct 14, 2024 0.0750 0.0807 0.0750 0.0807 22,990 +0.01(+7.60%)
Oct 11, 2024 0.0737 0.0796 0.0737 0.0750 252,237 +0.00(+3.88%)
Oct 10, 2024 0.0766 0.0795 0.0722 0.0722 22,100 -0.00(-3.86%)
Oct 09, 2024 0.0725 0.0751 0.0725 0.0751 56,857 +0.00(+0.40%)
Oct 08, 2024 0.0760 0.0760 0.0690 0.0748 63,298 -0.00(-2.35%)
Oct 07, 2024 0.0817 0.0817 0.0733 0.0766 45,544 -0.00(-6.01%)
Oct 04, 2024 0.0815 0.0815 0.0815 0.0815 26,274 +0.01(+10.73%)
Oct 03, 2024 0.0750 0.0795 0.0736 0.0736 115,290 -0.01(-7.42%)
Oct 02, 2024 0.0750 0.0848 0.0750 0.0795 39,186 +0.00(+6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.