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 (%)
Jan 31, 2024 0.1400 0.1400 0.1200 0.1250 35,000 -0.02(-13.79%)
Jan 30, 2024 0.1550 0.1550 0.1450 0.1450 7,549 -0.01(-3.33%)
Jan 29, 2024 0.1550 0.1550 0.1500 0.1500 10,000 +0.01(+3.45%)
Jan 26, 2024 0.1300 0.1450 0.1100 0.1450 38,000 +0.01(+11.54%)
Jan 25, 2024 0.1300 0.1350 0.1300 0.1300 5,500 +0.01(+4.00%)
Jan 24, 2024 0.1450 0.1450 0.1250 0.1250 31,590 -0.02(-10.71%)
Jan 23, 2024 0.1300 0.1450 0.1300 0.1400 20,000 +0.01(+7.69%)
Jan 22, 2024 0.1650 0.1700 0.1250 0.1300 52,000 -0.04(-21.21%)
Jan 19, 2024 0.1600 0.1700 0.1600 0.1650 31,038 +0.00(+0.00%)
Jan 18, 2024 0.2200 0.2200 0.1650 0.1650 267,325 -0.02(-13.16%)
Jan 17, 2024 0.1850 0.2100 0.1750 0.1900 85,563 +0.01(+2.70%)
Jan 16, 2024 0.1550 0.1900 0.1550 0.1850 59,334 +0.03(+19.35%)
Jan 15, 2024 0.1350 0.1600 0.1350 0.1550 63,215 +0.02(+19.23%)
Jan 12, 2024 0.1200 0.1300 0.1200 0.1300 46,005 +0.02(+18.18%)
Jan 11, 2024 0.1100 0.1150 0.1050 0.1100 32,000 -0.01(-4.35%)
Jan 10, 2024 0.1250 0.1250 0.1150 0.1150 66,669 -0.00(-4.17%)
Jan 09, 2024 0.1200 0.1250 0.1150 0.1200 72,666 +0.00(+4.35%)
Jan 08, 2024 0.1100 0.1150 0.1100 0.1150 8,174 +0.01(+4.55%)
Jan 05, 2024 0.1050 0.1150 0.1050 0.1100 31,520 +0.01(+4.76%)
Jan 04, 2024 0.1100 0.1150 0.1050 0.1050 111,013 -0.01(-8.70%)
Jan 03, 2024 0.1150 0.1200 0.1150 0.1150 18,500 -0.00(-4.17%)
Jan 02, 2024 0.1150 0.1250 0.1150 0.1200 39,500 +0.01(+9.09%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1100 0.1000 0.1100 71,466 +0.01(+10.00%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1000 21,925 +0.00(+0.00%)
Dec 22, 2023 0.1000 0 -0.00(-4.76%)
Dec 21, 2023 0.1150 0.1150 0.1050 0.1050 121,500 -0.01(-4.55%)
Dec 20, 2023 0.1150 0.1150 0.1100 0.1100 28,500 -0.01(-8.33%)
Dec 19, 2023 0.1200 0.1250 0.1150 0.1200 33,300 +0.00(+0.00%)
Dec 18, 2023 0.1200 0.1250 0.1200 0.1200 14,015 +0.00(+4.35%)
Dec 15, 2023 0.1050 0.1200 0.1050 0.1150 43,500 +0.01(+15.00%)
Dec 14, 2023 0.1050 0.1050 0.1000 0.1000 26,020 +0.00(+0.00%)
Dec 13, 2023 0.1050 0.1050 0.1000 0.1000 16,000 +0.00(+0.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 62,500 -0.00(-4.76%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1050 3,600 +0.00(+0.00%)
Dec 08, 2023 0.1000 0.1150 0.1000 0.1050 88,660 +0.00(+5.00%)
Dec 07, 2023 0.1000 0.1050 0.0950 0.1000 21,000 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1200 0.1000 0.1000 81,020 +0.00(+0.00%)
Dec 05, 2023 0.0900 0.1100 0.0900 0.1000 115,650 +0.01(+17.65%)
Dec 04, 2023 0.0900 0.0900 0.0850 0.0850 75,555 -0.00(-5.56%)
Dec 01, 2023 0.0900 0.0950 0.0850 0.0900 20,000 +0.00(+5.88%)
Nov 30, 2023 0.0850 0.0900 0.0850 0.0850 49,928 +0.00(+0.00%)
Nov 29, 2023 0.0750 0.0850 0.0750 0.0850 13,003 +0.01(+6.25%)
Nov 28, 2023 0.0800 0.0800 0.0800 0.0800 37,800 +0.00(+0.00%)
Nov 27, 2023 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0750 27,405 -0.01(-11.76%)
Nov 23, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.0900 0.0850 0.0850 65,000 +0.00(+0.00%)
Nov 21, 2023 0.0900 0.0900 0.0850 0.0850 59,537 -0.00(-5.56%)
Nov 20, 2023 0.0900 0.1000 0.0900 0.0900 19,627 -0.01(-10.00%)
Nov 17, 2023 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Nov 16, 2023 0.0850 0.1000 0.0850 0.1000 68,000 +0.01(+17.65%)
Nov 15, 2023 0.0900 0.0900 0.0850 0.0850 28,500 +0.00(+0.00%)
Nov 14, 2023 0.0900 0.0950 0.0850 0.0850 89,130 -0.01(-10.53%)
Nov 13, 2023 0.0950 0.1050 0.0950 0.0950 68,200 -0.01(-5.00%)
Nov 10, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 09, 2023 0.1000 0.1000 0.1000 0.1000 51,000 +0.00(+0.00%)
Nov 08, 2023 0.1050 0.1050 0.1000 0.1000 22,000 +0.01(+5.26%)
Nov 07, 2023 0.1000 0.1000 0.0950 0.0950 25,500 -0.01(-5.00%)
Nov 06, 2023 0.1000 0.1000 0.1000 0.1000 24,854 -0.00(-4.76%)
Nov 03, 2023 0.0950 0.1100 0.0950 0.1050 139,800 +0.01(+16.67%)
Nov 02, 2023 0.0950 0.1050 0.0850 0.0900 577,908 -0.02(-18.18%)
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.