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 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0750 0.0750 82,000 -0.01(-6.25%)
Aug 23, 2018 0.0850 0.0850 0.0800 0.0800 50,166 +0.00(+0.00%)
Aug 22, 2018 0.0750 0.0800 0.0750 0.0800 38,333 +0.00(+0.00%)
Aug 21, 2018 0.0800 0.0900 0.0800 0.0800 114,066 -0.01(-5.88%)
Aug 20, 2018 0.0950 0.0950 0.0800 0.0850 540,200 -0.01(-10.53%)
Aug 17, 2018 0.1000 0.1000 0.0950 0.0950 3,767 +0.00(+0.00%)
Aug 16, 2018 0.0950 0.0950 0.0950 0.0950 1,165 +0.00(+0.00%)
Aug 15, 2018 0.0950 0.0950 0.0950 47 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0.1000 38,300 -0.00(-4.76%)
Aug 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 03, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 02, 2018 0.0900 0.1050 0.0900 0.1000 91,698 +0.01(+5.26%)
Aug 01, 2018 0.1000 0.1000 0.0950 0.0950 150,000 -0.01(-5.00%)
Jul 31, 2018 0.1000 0.1000 0.1000 0.1000 66,500 -0.00(-4.76%)
Jul 30, 2018 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Jul 27, 2018 0.1100 0.1100 0.1050 0.1050 50,000 +0.00(+0.00%)
Jul 26, 2018 0.1050 0.1100 0.1050 0.1050 14,000 +0.00(+0.00%)
Jul 25, 2018 0.1200 0.1200 0.1000 0.1050 573,500 -0.01(-12.50%)
Jul 24, 2018 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-7.69%)
Jul 23, 2018 0.1300 0.1300 0.1300 0.1300 10,333 +0.01(+8.33%)
Jul 20, 2018 0.1200 0.1200 0.1200 0.1200 4,333 +0.00(+0.00%)
Jul 18, 2018 0.1200 0.1200 0.1200 334 +0.00(+0.00%)
Jul 17, 2018 0.1400 0.1400 0.1100 0.1200 166,000 -0.02(-14.29%)
Jul 16, 2018 0.1400 0.1400 0.1400 0.1400 3,399 +0.00(+0.00%)
Jul 11, 2018 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Jul 10, 2018 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jul 05, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jul 04, 2018 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Jul 03, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+8.11%)
Jun 29, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Jun 28, 2018 0.2000 0.2000 0.2000 0.2000 27,500 +0.02(+8.11%)
Jun 27, 2018 0.2200 0.2200 0.1850 0.1850 141,999 -0.01(-2.63%)
Jun 26, 2018 0.2200 0.2200 0.1900 0.1900 59,810 -0.02(-9.52%)
Jun 25, 2018 0.1700 0.2100 0.1700 0.2100 105,249 +0.04(+23.53%)
Jun 22, 2018 0.1400 0.1700 0.1400 0.1700 84,933 +0.03(+21.43%)
Jun 21, 2018 0.1150 0.1400 0.1150 0.1400 256,199 +0.03(+21.74%)
Jun 20, 2018 0.1150 0.1150 0.1150 0.1150 31,333 -0.00(-4.17%)
Jun 19, 2018 0.1200 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Jun 18, 2018 0.1200 0.1200 0.1200 0.1200 46,000 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1100 0.1200 224,366 +0.01(+9.09%)
Jun 14, 2018 0.1000 0.1100 0.1000 0.1100 149,380 +0.01(+10.00%)
Jun 13, 2018 0.1000 0.1000 0.1000 0.1000 142,000 +0.00(+0.00%)
Jun 12, 2018 0.0950 0.1050 0.0950 0.1000 340,165 +0.01(+5.26%)
Jun 11, 2018 0.1100 0.1100 0.0950 0.0950 289,000 -0.02(-17.39%)
Jun 08, 2018 0.1250 0.1250 0.1100 0.1150 48,167 -0.01(-8.00%)
Jun 07, 2018 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jun 06, 2018 0.1300 0.1300 0.1250 0.1250 52,066 -0.02(-13.79%)
May 28, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 25, 2018 0.1500 0.1500 0.1450 0.1450 10,000 -0.01(-6.45%)
May 24, 2018 0.1650 0.1650 0.1550 0.1550 19,500 +0.01(+3.33%)
May 23, 2018 0.1550 0.1550 0.1500 0.1500 100,333 -0.02(-14.29%)
May 18, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 17, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 16, 2018 0.2200 0.2200 0.1550 0.1800 185,500 -0.04(-18.18%)
May 15, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 14, 2018 0.2400 0.2400 0.2200 0.2200 15,501 -0.02(-8.33%)
May 11, 2018 0.2450 0.2450 0.2400 0.2400 52,600 -0.01(-2.04%)
May 10, 2018 0.2400 0.2450 0.2400 0.2450 10,500 +0.01(+2.08%)
May 09, 2018 0.2400 0.2400 0.2400 0.2400 19,500 +0.00(+0.00%)
May 08, 2018 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
May 07, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
May 04, 2018 0.2400 0.2450 0.2400 0.2400 98,500 -0.01(-2.04%)
May 03, 2018 0.2450 0.2450 0.2450 0.2450 25,001 +0.01(+2.08%)
May 02, 2018 0.2400 0.2400 0.2400 0.2400 22,500 +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.