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

Silver Vy Metals Corp (TSV: ION )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 29, 2021 0.4700 0.5200 0.4650 0.5000 55,623 +0.03(+6.38%)
Jan 28, 2021 0.4900 0.4900 0.4500 0.4700 64,576 -0.03(-6.00%)
Jan 27, 2021 0.5300 0.5300 0.4050 0.5000 120,488 -0.02(-3.85%)
Jan 26, 2021 0.5300 0.5400 0.5000 0.5200 123,529 -0.01(-1.89%)
Jan 25, 2021 0.5600 0.5600 0.5000 0.5300 203,585 -0.01(-1.85%)
Jan 22, 2021 0.5400 0.5600 0.5300 0.5400 221,534 -0.01(-1.82%)
Jan 21, 2021 0.5500 0.5700 0.5300 0.5500 173,962 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5900 0.5000 0.5500 449,055 +0.03(+5.77%)
Jan 19, 2021 0.4700 0.5900 0.4600 0.5200 500,465 +0.05(+11.83%)
Jan 18, 2021 0.4550 0.4650 0.4500 0.4650 163,683 +0.02(+3.33%)
Jan 15, 2021 0.4500 0.4600 0.4350 0.4500 120,284 +0.00(+0.00%)
Jan 14, 2021 0.4500 0.4600 0.4400 0.4500 261,614 +0.04(+9.76%)
Jan 13, 2021 0.3900 0.4200 0.3850 0.4100 245,000 +0.02(+5.13%)
Jan 12, 2021 0.3900 0.3900 0.3800 0.3900 64,394 +0.00(+0.00%)
Jan 11, 2021 0.3800 0.3900 0.3800 0.3900 76,466 +0.01(+2.63%)
Jan 08, 2021 0.3700 0.3900 0.3700 0.3800 83,000 +0.01(+2.70%)
Jan 07, 2021 0.3500 0.3700 0.3500 0.3700 128,780 +0.02(+5.71%)
Jan 06, 2021 0.3450 0.3500 0.3400 0.3500 131,908 +0.01(+1.45%)
Jan 05, 2021 0.3450 0.3450 0.3150 0.3450 20,805 +0.00(+0.00%)
Jan 04, 2021 0.3300 0.3450 0.3300 0.3450 33,089 +0.01(+4.55%)
Dec 31, 2020 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 30, 2020 0.3500 0.3500 0.3500 0.3500 21,804 +0.00(+0.00%)
Dec 29, 2020 0.3500 0.3500 0.3500 0.3500 9,148 +0.01(+2.94%)
Dec 24, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Dec 23, 2020 0.3400 0.3400 0.3300 0.3300 37,100 -0.02(-5.71%)
Dec 22, 2020 0.3500 0.3500 0.3500 0.3500 24,210 +0.00(+0.00%)
Dec 21, 2020 0.3450 0.3500 0.3450 0.3500 31,003 +0.01(+1.45%)
Dec 18, 2020 0.3400 0.3450 0.3400 0.3450 55,500 +0.01(+2.99%)
Dec 17, 2020 0.3350 0.3350 0.3350 0.3350 27,735 +0.00(+0.00%)
Dec 16, 2020 0.3300 0.3350 0.3300 0.3350 39,000 +0.01(+3.08%)
Dec 15, 2020 0.3250 0.3300 0.3250 0.3250 17,333 +0.00(+0.00%)
Dec 14, 2020 0.3200 0.3250 0.3200 0.3250 14,000 +0.01(+3.17%)
Dec 11, 2020 0.3150 0.3150 0.2900 0.3150 65,500 +0.00(+0.00%)
Dec 10, 2020 0.3200 0.3200 0.3000 0.3150 64,000 -0.01(-1.56%)
Dec 09, 2020 0.3150 0.3200 0.3100 0.3200 44,406 -0.01(-1.54%)
Dec 08, 2020 0.3150 0.3250 0.3150 0.3250 46,619 +0.01(+3.17%)
Dec 07, 2020 0.3100 0.3150 0.3100 0.3150 27,100 +0.01(+1.61%)
Dec 04, 2020 0.3100 0.3100 0.3100 0.3100 21,500 +0.00(+0.00%)
Dec 03, 2020 0.3200 0.3200 0.3100 0.3100 6,380 -0.01(-1.59%)
Dec 02, 2020 0.3150 0.3150 0.3000 0.3150 22,670 +0.00(+0.00%)
Dec 01, 2020 0.3150 0.3150 0.3000 0.3150 34,850 +0.03(+8.62%)
Nov 30, 2020 0.3150 0.3150 0.2900 0.2900 91,000 -0.03(-7.94%)
Nov 27, 2020 0.3000 0.3150 0.3000 0.3150 49,499 +0.01(+3.28%)
Nov 26, 2020 0.2900 0.3050 0.2750 0.3050 17,000 -0.01(-1.61%)
Nov 24, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 23, 2020 0.3100 0.3100 0.3000 0.3000 90,490 +0.00(+0.00%)
Nov 20, 2020 0.3000 0.3000 0.3000 0.3000 29,000 +0.00(+0.00%)
Nov 19, 2020 0.3100 0.3100 0.3000 0.3000 8,600 +0.00(+0.00%)
Nov 18, 2020 0.2900 0.3150 0.2900 0.3000 36,500 -0.01(-3.23%)
Nov 17, 2020 0.3100 0.3100 0.3100 0.3100 17,000 +0.01(+3.33%)
Nov 16, 2020 0.3000 0.3100 0.3000 0.3000 269,700 +0.01(+3.45%)
Nov 13, 2020 0.3000 0.3000 0.2700 0.2900 46,999 -0.01(-3.33%)
Nov 12, 2020 0.3000 0.3000 0.3000 0.3000 18,800 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Nov 10, 2020 0.3100 0.3100 0.3000 0.3000 25,000 -0.01(-1.64%)
Nov 09, 2020 0.3150 0.3150 0.2950 0.3050 73,555 -0.01(-1.61%)
Nov 06, 2020 0.3100 0.3100 0.3100 0.3100 10,997 +0.00(+0.00%)
Nov 05, 2020 0.3000 0.3100 0.3000 0.3100 47,000 +0.01(+3.33%)
Nov 04, 2020 0.3000 0.3000 0.3000 0.3000 27,200 +0.00(+0.00%)
Nov 03, 2020 0.3100 0.3100 0.3000 0.3000 18,500 +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.