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

Silver Vy Metals Corp (TSV: ION )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 18, 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 (%)
Jun 30, 2023 0.2230 0 +0.02(+11.50%)
Jun 29, 2023 0.2000 0.2000 0.1800 0.2000 39,100 +0.00(+0.00%)
Jun 28, 2023 0.1950 0.2000 0.1850 0.2000 87,050 +0.00(+0.00%)
Jun 27, 2023 0.2100 0.2100 0.2050 0.2000 57,811 -0.01(-4.76%)
Jun 26, 2023 0.2150 0.2200 0.2100 0.2100 81,950 -0.01(-4.55%)
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 21,500 -0.01(-2.22%)
Jun 22, 2023 0.2300 0.2300 0.2250 0.2250 22,390 -0.01(-2.17%)
Jun 21, 2023 0.2300 0.2300 0.2300 0.2300 9,010 +0.00(+0.00%)
Jun 20, 2023 0.2300 0.2350 0.2200 0.2300 49,933 -0.00(-2.13%)
Jun 19, 2023 0.2300 0.2400 0.2300 0.2350 46,470 +0.01(+4.44%)
Jun 16, 2023 0.2200 0.2300 0.2200 0.2250 71,500 +0.01(+4.65%)
Jun 15, 2023 0.2350 0.2350 0.2150 0.2150 91,427 -0.02(-6.52%)
Jun 14, 2023 0.2400 0.2400 0.2300 0.2300 10,000 +0.01(+2.22%)
Jun 13, 2023 0.2300 0.2400 0.2250 0.2250 115,850 -0.02(-10.00%)
Jun 12, 2023 0.2400 0.2500 0.2400 0.2500 21,300 +0.02(+8.70%)
Jun 09, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.02(-8.00%)
Jun 08, 2023 0.2650 0.2650 0.2500 0.2500 101,354 -0.03(-9.09%)
Jun 07, 2023 0.2700 0.2750 0.2700 0.2750 35,500 +0.01(+1.85%)
Jun 06, 2023 0.2750 0.2750 0.2700 0.2700 57,500 +0.00(+0.00%)
Jun 05, 2023 0.2750 0.2750 0.2700 0.2700 4,000 +0.01(+1.89%)
Jun 02, 2023 0.2850 0.2850 0.2650 0.2650 100,204 -0.02(-8.62%)
Jun 01, 2023 0.2950 0.2950 0.2900 0.2900 7,500 +0.01(+1.75%)
May 31, 2023 0.2950 0.2950 0.2850 0.2850 15,500 +0.00(+0.00%)
May 30, 2023 0.2900 0.2900 0.2850 0.2850 34,999 -0.01(-1.72%)
May 29, 2023 0.2950 0.2950 0.2900 0.2900 18,500 +0.01(+1.75%)
May 26, 2023 0.2900 0.2900 0.2850 0.2850 26,551 -0.01(-1.72%)
May 25, 2023 0.2900 0.2900 0.2900 0.2900 9,500 +0.01(+1.75%)
May 24, 2023 0.2950 0.3000 0.2850 0.2850 39,114 -0.02(-5.00%)
May 23, 2023 0.3000 0.3000 0.2900 0.3000 38,000 +0.00(+0.00%)
May 19, 2023 0.3000 0 +0.01(+1.69%)
May 18, 2023 0.3100 0.3100 0.2900 0.2950 54,400 -0.02(-4.84%)
May 17, 2023 0.3000 0.3150 0.3000 0.3100 120,000 +0.01(+3.33%)
May 16, 2023 0.2800 0.3100 0.2800 0.3000 116,697 +0.02(+7.14%)
May 15, 2023 0.3100 0.3100 0.2800 0.2800 208,900 -0.03(-9.68%)
May 12, 2023 0.3350 0.3350 0.3100 0.3100 61,911 -0.02(-6.06%)
May 11, 2023 0.3400 0.3500 0.3300 0.3300 81,501 -0.01(-1.49%)
May 10, 2023 0.3350 0.3350 0.3300 0.3350 47,700 +0.00(+0.00%)
May 09, 2023 0.3250 0.3350 0.3250 0.3350 87,100 +0.01(+3.08%)
May 08, 2023 0.3300 0.3300 0.3100 0.3250 108,500 +0.00(+0.00%)
May 05, 2023 0.3250 0.3300 0.3250 0.3250 63,825 +0.01(+1.56%)
May 04, 2023 0.2800 0.3250 0.2800 0.3200 130,910 +0.04(+14.29%)
May 03, 2023 0.2900 0.2900 0.2750 0.2800 57,000 +0.00(+0.00%)
May 02, 2023 0.3100 0.3100 0.2800 0.2800 156,050 -0.02(-8.20%)
May 01, 2023 0.3200 0.3200 0.3050 0.3050 46,240 -0.02(-4.69%)
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%)
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.