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 (%)
Mar 31, 2022 0.3500 0.3650 0.3500 0.3600 50,657 +0.01(+1.41%)
Mar 30, 2022 0.3500 0.3550 0.3500 0.3550 13,730 +0.01(+1.43%)
Mar 29, 2022 0.3400 0.3500 0.3200 0.3500 47,058 +0.02(+6.06%)
Mar 28, 2022 0.3500 0.3500 0.3300 0.3300 40,199 -0.03(-8.33%)
Mar 25, 2022 0.3500 0.3600 0.3500 0.3600 17,640 +0.00(+0.00%)
Mar 24, 2022 0.3600 0.3700 0.3550 0.3600 48,250 +0.01(+2.86%)
Mar 23, 2022 0.3800 0.3800 0.3500 0.3500 94,865 -0.04(-10.26%)
Mar 22, 2022 0.3800 0.3900 0.3800 0.3900 29,207 +0.00(+0.00%)
Mar 21, 2022 0.3900 0.3900 0.3800 0.3900 17,915 +0.00(+0.00%)
Mar 18, 2022 0.3900 0.3900 0.3900 0.3900 25,450 +0.00(+0.00%)
Mar 17, 2022 0.3700 0.3900 0.3700 0.3900 22,286 +0.02(+5.41%)
Mar 16, 2022 0.3550 0.3800 0.3500 0.3700 64,801 +0.02(+5.71%)
Mar 15, 2022 0.3650 0.3650 0.3500 0.3500 12,896 -0.02(-4.11%)
Mar 14, 2022 0.3550 0.3650 0.3500 0.3650 10,192 -0.01(-1.35%)
Mar 11, 2022 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Mar 10, 2022 0.3700 0.3700 0.3700 0.3700 9,321 -0.01(-2.63%)
Mar 09, 2022 0.3600 0.3800 0.3500 0.3800 46,260 +0.02(+5.56%)
Mar 08, 2022 0.3750 0.3750 0.3600 0.3600 8,182 -0.01(-2.70%)
Mar 07, 2022 0.3700 0.3800 0.3700 0.3700 19,687 -0.01(-2.63%)
Mar 04, 2022 0.3750 0.3800 0.3750 0.3800 52,191 +0.01(+1.33%)
Mar 03, 2022 0.3800 0.3850 0.3600 0.3750 28,582 -0.01(-1.32%)
Mar 02, 2022 0.3850 0.3900 0.3800 0.3800 18,466 +0.00(+0.00%)
Mar 01, 2022 0.3550 0.3800 0.3500 0.3800 47,400 +0.03(+8.57%)
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%)
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.