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

Tier One Silver (OP: TSLVF )

0.1045 +0.0045 (+4.50%)
Streaming Delayed Price Updated: 3:22 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 (%)
May 31, 2023 0.1534 0.1660 0.1500 0.1660 167,520 +0.02(+10.67%)
May 30, 2023 0.1471 0.1595 0.1400 0.1500 73,881 -0.01(-7.98%)
May 26, 2023 0.1443 0.1630 0.1443 0.1630 29,957 +0.02(+10.21%)
May 25, 2023 0.1500 0.1648 0.1479 0.1479 65,343 +0.00(+0.27%)
May 24, 2023 0.1511 0.1511 0.1475 0.1475 12,053 -0.02(-9.23%)
May 23, 2023 0.1400 0.1625 0.1400 0.1625 34,276 -0.00(-0.91%)
May 22, 2023 0.1425 0.1730 0.1400 0.1640 29,447 +0.02(+10.36%)
May 19, 2023 0.1508 0.1508 0.1470 0.1486 11,214 -0.00(-0.27%)
May 18, 2023 0.1490 0.1520 0.1490 0.1490 33,312 -0.00(-1.00%)
May 17, 2023 0.1564 0.1670 0.1490 0.1505 14,793 -0.01(-5.88%)
May 16, 2023 0.1650 0.1661 0.1523 0.1599 4,075 -0.00(-0.87%)
May 15, 2023 0.1592 0.1632 0.1592 0.1613 5,325 -0.00(-0.74%)
May 12, 2023 0.1593 0.1625 0.1551 0.1625 28,010 +0.01(+4.77%)
May 11, 2023 0.1551 0.1551 0.1551 0.1551 2,464 -0.00(-3.06%)
May 10, 2023 0.1642 0.1650 0.1600 0.1600 23,200 -0.01(-5.60%)
May 09, 2023 0.1553 0.1730 0.1553 0.1695 13,901 +0.01(+6.74%)
May 08, 2023 0.1585 0.1588 0.1502 0.1588 32,480 -0.00(-0.75%)
May 05, 2023 0.1635 0.1635 0.1502 0.1600 19,451 -0.01(-3.03%)
May 04, 2023 0.1557 0.1650 0.1502 0.1650 19,149 +0.00(+2.80%)
May 03, 2023 0.1420 0.1605 0.1398 0.1605 161,730 +0.01(+7.00%)
May 02, 2023 0.1510 0.1568 0.1394 0.1500 43,440 -0.00(-0.07%)
May 01, 2023 0.1500 0.1620 0.1500 0.1501 28,520 -0.00(-0.60%)
Apr 28, 2023 0.1630 0.1630 0.1510 0.1510 20,720 -0.00(-0.53%)
Apr 27, 2023 0.1566 0.1566 0.1393 0.1518 32,216 -0.00(-2.50%)
Apr 26, 2023 0.1510 0.1603 0.1467 0.1557 46,649 -0.01(-4.18%)
Apr 25, 2023 0.1700 0.1729 0.1467 0.1625 60,556 -0.01(-5.63%)
Apr 24, 2023 0.1815 0.1823 0.1707 0.1722 22,542 -0.01(-4.33%)
Apr 21, 2023 0.1800 0.1848 0.1770 0.1800 73,736 +0.01(+3.21%)
Apr 20, 2023 0.1854 0.1883 0.1744 0.1744 20,753 -0.01(-3.65%)
Apr 19, 2023 0.1898 0.1898 0.1790 0.1810 19,231 -0.00(-2.16%)
Apr 18, 2023 0.1760 0.1850 0.1760 0.1850 126,995 +0.00(+1.37%)
Apr 17, 2023 0.1821 0.1888 0.1753 0.1825 16,494 +0.01(+3.93%)
Apr 14, 2023 0.1873 0.1874 0.1735 0.1756 142,900 -0.01(-3.78%)
Apr 13, 2023 0.1840 0.1841 0.1798 0.1825 215,345 +0.00(+0.33%)
Apr 12, 2023 0.1800 0.1871 0.1800 0.1819 49,304 +0.00(+1.56%)
Apr 11, 2023 0.1778 0.1850 0.1680 0.1791 75,940 +0.00(+0.62%)
Apr 10, 2023 0.1790 0.1818 0.1761 0.1780 98,012 -0.00(-0.56%)
Apr 06, 2023 0.1821 0.1821 0.1760 0.1790 28,901 -0.00(-0.56%)
Apr 05, 2023 0.1847 0.1879 0.1734 0.1800 282,763 -0.01(-3.74%)
Apr 04, 2023 0.1860 0.1900 0.1800 0.1870 117,760 +0.00(+2.47%)
Apr 03, 2023 0.2111 0.2111 0.1801 0.1825 281,026 -0.04(-18.89%)
Mar 31, 2023 0.2198 0.2250 0.2154 0.2250 2,003 +0.00(+0.13%)
Mar 30, 2023 0.2218 0.2317 0.2216 0.2247 8,398 +0.00(+2.14%)
Mar 29, 2023 0.2206 0.2221 0.2120 0.2200 21,877 +0.00(+1.52%)
Mar 28, 2023 0.2120 0.2167 0.2120 0.2167 33,180 +0.00(+1.12%)
Mar 27, 2023 0.2080 0.2161 0.2040 0.2143 49,776 +0.01(+4.28%)
Mar 24, 2023 0.2096 0.2172 0.2020 0.2055 48,819 -0.01(-2.70%)
Mar 23, 2023 0.1976 0.2200 0.1905 0.2112 10,016 +0.01(+5.60%)
Mar 22, 2023 0.2157 0.2186 0.2000 0.2000 38,013 -0.01(-6.50%)
Mar 21, 2023 0.2079 0.2139 0.2001 0.2139 35,036 +0.00(+1.81%)
Mar 20, 2023 0.2200 0.2200 0.2013 0.2101 49,726 -0.01(-4.50%)
Mar 17, 2023 0.2000 0.2200 0.1950 0.2200 43,026 +0.02(+10.00%)
Mar 16, 2023 0.2000 0.2036 0.1907 0.2000 34,818 +0.00(+0.60%)
Mar 15, 2023 0.2000 0.2190 0.1926 0.1988 26,810 -0.01(-5.51%)
Mar 14, 2023 0.2200 0.2200 0.2104 0.2104 7,210 -0.01(-4.36%)
Mar 13, 2023 0.2209 0.2209 0.2111 0.2200 22,655 +0.01(+5.77%)
Mar 10, 2023 0.2200 0.2294 0.2078 0.2080 54,003 -0.00(-0.95%)
Mar 09, 2023 0.2400 0.2507 0.2100 0.2100 34,501 -0.02(-6.75%)
Mar 08, 2023 0.2404 0.2450 0.2228 0.2252 33,427 -0.02(-8.08%)
Mar 07, 2023 0.2558 0.2558 0.2450 0.2450 16,002 -0.02(-6.49%)
Mar 06, 2023 0.2522 0.2620 0.2522 0.2620 10,090 +0.00(+0.11%)
Mar 03, 2023 0.2790 0.2934 0.2503 0.2617 45,192 +0.01(+4.60%)
Mar 02, 2023 0.2800 0.2854 0.2502 0.2502 16,798 -0.03(-9.77%)
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.