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: 2:36 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 (%)
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%)
Nov 01, 2023 0.1100 0.1100 0.1100 0.1100 19,750 -0.01(-4.35%)
Oct 31, 2023 0.1250 0.1250 0.1150 0.1150 69,865 -0.01(-8.00%)
Oct 30, 2023 0.1400 0.1400 0.1250 0.1250 127,162 -0.01(-7.41%)
Oct 27, 2023 0.1150 0.1350 0.1150 0.1350 169,000 +0.02(+17.39%)
Oct 26, 2023 0.1500 0.1500 0.1150 0.1150 251,000 -0.03(-23.33%)
Oct 25, 2023 0.1500 0.1550 0.1500 0.1500 154,400 +0.00(+0.00%)
Oct 24, 2023 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Oct 23, 2023 0.1450 0.1500 0.1450 0.1500 24,820 -0.01(-3.23%)
Oct 20, 2023 0.1500 0.1550 0.1500 0.1550 34,000 +0.00(+0.00%)
Oct 19, 2023 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Oct 18, 2023 0.1550 0.1550 0.1550 0.1550 15,500 +0.00(+0.00%)
Oct 17, 2023 0.1550 0.1550 0.1550 0.1550 12,500 +0.01(+3.33%)
Oct 16, 2023 0.1600 0.1600 0.1500 0.1500 48,500 -0.01(-3.23%)
Oct 13, 2023 0.1650 0.1650 0.1550 0.1550 16,000 +0.00(+0.00%)
Oct 12, 2023 0.1700 0.1700 0.1550 0.1550 19,500 +0.00(+0.00%)
Oct 11, 2023 0.1550 0.1650 0.1550 0.1550 45,275 -0.01(-3.13%)
Oct 10, 2023 0.1500 0.1600 0.1500 0.1600 42,756 +0.01(+6.67%)
Oct 06, 2023 0.1500 0 +0.00(+0.00%)
Oct 05, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Oct 04, 2023 0.1450 0.1550 0.1450 0.1500 56,600 +0.00(+0.00%)
Oct 03, 2023 0.1450 0.1550 0.1450 0.1500 23,500 +0.00(+0.00%)
Oct 02, 2023 0.1500 0.1500 0.1500 0.1500 35,500 +0.01(+3.45%)
Sep 29, 2023 0.1500 0.1500 0.1450 0.1450 14,500 +0.00(+0.00%)
Sep 28, 2023 0.1500 0.1500 0.1450 0.1450 42,001 +0.00(+0.00%)
Sep 27, 2023 0.1550 0.1550 0.1450 0.1450 76,575 -0.01(-6.45%)
Sep 26, 2023 0.1600 0.1600 0.1550 0.1550 45,979 -0.01(-3.13%)
Sep 25, 2023 0.1600 0.1600 0.1600 0.1600 5,414 -0.01(-3.03%)
Sep 22, 2023 0.1650 0.1650 0.1600 0.1650 36,027 +0.00(+0.00%)
Sep 21, 2023 0.1800 0.1800 0.1650 0.1650 14,470 -0.01(-2.94%)
Sep 20, 2023 0.1750 0.1750 0.1700 0.1700 30,030 +0.00(+0.00%)
Sep 19, 2023 0.1700 0.1750 0.1700 0.1700 82,617 +0.00(+0.00%)
Sep 18, 2023 0.1650 0.1700 0.1650 0.1700 27,000 +0.00(+0.00%)
Sep 15, 2023 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Sep 14, 2023 0.1650 0.1700 0.1650 0.1700 15,100 +0.01(+3.03%)
Sep 13, 2023 0.1550 0.1650 0.1550 0.1650 199,122 +0.01(+6.45%)
Sep 12, 2023 0.1600 0.1650 0.1550 0.1550 210,550 -0.01(-3.13%)
Sep 11, 2023 0.1700 0.1700 0.1600 0.1600 114,144 -0.01(-5.88%)
Sep 08, 2023 0.1750 0.1750 0.1700 0.1700 63,500 -0.00(-2.86%)
Sep 07, 2023 0.1650 0.1750 0.1650 0.1750 59,065 +0.00(+2.94%)
Sep 06, 2023 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1700 111,750 -0.01(-8.11%)
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.