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: 11:15 AM EDT, May 3, 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 (%)
Apr 28, 2023 0.3550 0.3550 0.3150 0.3200 69,400 -0.03(-8.57%)
Apr 27, 2023 0.3650 0.3650 0.3500 0.3500 103,860 -0.02(-4.11%)
Apr 26, 2023 0.3700 0.3700 0.3650 0.3650 28,365 +0.00(+0.00%)
Apr 25, 2023 0.3650 0.3650 0.3600 0.3650 14,040 +0.00(+0.00%)
Apr 24, 2023 0.3750 0.3750 0.3650 0.3650 38,501 -0.01(-1.35%)
Apr 21, 2023 0.3550 0.3700 0.3550 0.3700 74,093 +0.02(+4.82%)
Apr 20, 2023 0.3600 0.3600 0.3530 0.3530 57,000 -0.01(-1.94%)
Apr 19, 2023 0.3600 0.3600 0.3550 0.3600 31,130 +0.00(+0.00%)
Apr 18, 2023 0.3750 0.3750 0.3550 0.3600 54,100 -0.01(-1.37%)
Apr 17, 2023 0.3900 0.3950 0.3600 0.3650 144,047 -0.01(-2.67%)
Apr 14, 2023 0.4050 0.4200 0.3750 0.3750 178,100 -0.02(-3.85%)
Apr 13, 2023 0.3750 0.4000 0.3750 0.3900 66,833 +0.01(+2.63%)
Apr 12, 2023 0.3700 0.3850 0.3650 0.3800 119,708 +0.02(+5.56%)
Apr 11, 2023 0.3650 0.3900 0.3500 0.3600 136,890 +0.01(+1.41%)
Apr 10, 2023 0.3500 0.3600 0.3400 0.3550 58,755 +0.01(+1.43%)
Apr 06, 2023 0.3500 0 +0.03(+9.37%)
Apr 05, 2023 0.3100 0.3200 0.3050 0.3200 153,430 +0.02(+4.92%)
Apr 04, 2023 0.2800 0.3100 0.2800 0.3050 288,000 +0.02(+8.93%)
Apr 03, 2023 0.2850 0.2850 0.2700 0.2800 33,855 +0.01(+1.82%)
Mar 31, 2023 0.2800 0.2800 0.2750 0.2750 43,847 +0.00(+0.00%)
Mar 30, 2023 0.2950 0.2950 0.2750 0.2750 19,500 -0.02(-6.78%)
Mar 29, 2023 0.2950 0.2950 0.2800 0.2950 38,500 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.3000 0.2900 0.2950 33,166 +0.01(+3.51%)
Mar 27, 2023 0.2900 0.2900 0.2850 0.2850 12,000 -0.01(-1.72%)
Mar 24, 2023 0.2800 0.2900 0.2800 0.2900 27,451 +0.00(+0.00%)
Mar 23, 2023 0.3100 0.3100 0.2900 0.2900 8,000 -0.01(-1.69%)
Mar 22, 2023 0.2950 0.2950 0.2950 0.2950 3,400 +0.01(+1.72%)
Mar 21, 2023 0.2900 0.3050 0.2900 0.2900 122,661 -0.02(-6.45%)
Mar 20, 2023 0.3050 0.3200 0.3050 0.3100 95,620 +0.01(+1.64%)
Mar 17, 2023 0.3000 0.3150 0.3000 0.3050 54,820 +0.02(+5.17%)
Mar 16, 2023 0.3100 0.3100 0.2900 0.2900 17,500 -0.01(-1.69%)
Mar 15, 2023 0.3250 0.3250 0.2950 0.2950 70,450 -0.03(-7.81%)
Mar 14, 2023 0.3250 0.3250 0.3200 0.3200 43,509 +0.00(+0.00%)
Mar 13, 2023 0.2850 0.3250 0.2850 0.3200 52,000 +0.03(+8.47%)
Mar 10, 2023 0.2950 0.3100 0.2850 0.2950 172,000 +0.01(+5.36%)
Mar 09, 2023 0.2600 0.2900 0.2600 0.2800 102,000 +0.03(+9.80%)
Mar 08, 2023 0.2500 0.2550 0.2450 0.2550 73,250 +0.01(+4.08%)
Mar 07, 2023 0.2450 0.2500 0.2450 0.2450 115,500 +0.00(+0.00%)
Mar 06, 2023 0.2550 0.2550 0.2400 0.2450 153,430 -0.01(-3.92%)
Mar 03, 2023 0.2600 0.2600 0.2550 0.2550 30,358 +0.00(+0.00%)
Mar 02, 2023 0.2500 0.2550 0.2400 0.2550 39,775 +0.01(+2.00%)
Mar 01, 2023 0.2600 0.2600 0.2500 0.2500 151,522 -0.02(-7.41%)
Feb 28, 2023 0.2900 0.2900 0.2700 0.2700 31,550 -0.01(-5.26%)
Feb 27, 2023 0.3100 0.3100 0.2850 0.2850 114,725 -0.01(-3.39%)
Feb 24, 2023 0.2850 0.2950 0.2800 0.2950 147,100 +0.01(+3.51%)
Feb 23, 2023 0.3400 0.3400 0.2850 0.2850 146,120 -0.05(-13.64%)
Feb 22, 2023 0.3200 0.3350 0.3200 0.3300 32,860 +0.02(+4.76%)
Feb 21, 2023 0.3250 0.3400 0.3150 0.3150 67,943 -0.02(-4.55%)
Feb 17, 2023 0.3300 0 +0.03(+8.20%)
Feb 16, 2023 0.2850 0.3150 0.2850 0.3050 132,571 +0.02(+8.93%)
Feb 15, 2023 0.2750 0.3000 0.2750 0.2800 69,000 +0.01(+1.82%)
Feb 14, 2023 0.2750 0.2750 0.2650 0.2750 62,310 +0.01(+1.85%)
Feb 13, 2023 0.2800 0.3000 0.2700 0.2700 218,157 -0.01(-5.26%)
Feb 10, 2023 0.2450 0.2850 0.2450 0.2850 180,097 +0.04(+16.33%)
Feb 09, 2023 0.2450 0.2500 0.2450 0.2450 115,507 -0.01(-2.00%)
Feb 08, 2023 0.2200 0.2500 0.2150 0.2500 125,945 +0.04(+16.28%)
Feb 07, 2023 0.2100 0.2250 0.2100 0.2150 78,388 +0.01(+7.50%)
Feb 06, 2023 0.2150 0.2150 0.2000 0.2000 24,000 -0.00(-2.44%)
Feb 03, 2023 0.1950 0.2050 0.1950 0.2050 40,062 +0.00(+2.50%)
Feb 02, 2023 0.2000 0.2050 0.2000 0.2000 21,500 -0.00(-2.44%)
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.