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

(TSV:SLVR)

0.2930 -0.0020 (-0.68%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 2025 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 21, 2025 0.3000 0.3100 0.2950 0.2950 449,365 +0.01(+1.72%)
May 20, 2025 0.3250 0.3300 0.2900 0.2900 3,303,883 -0.03(-9.38%)
May 16, 2025 0.3200 0 +0.01(+3.23%)
May 15, 2025 0.3100 0.3100 0.3050 0.3100 103,125 +0.00(+0.65%)
May 14, 2025 0.3200 0.3200 0.3000 0.3080 801,339 -0.01(-3.75%)
May 13, 2025 0.3300 0.3300 0.3150 0.3200 255,695 -0.01(-3.03%)
May 12, 2025 0.3300 0.3300 0.3150 0.3300 117,650 -0.01(-1.49%)
May 09, 2025 0.3300 0.3350 0.3200 0.3350 81,487 +0.02(+4.69%)
May 08, 2025 0.3300 0.3300 0.3200 0.3200 232,320 -0.01(-3.03%)
May 07, 2025 0.3400 0.3600 0.3300 0.3300 770,880 -0.02(-5.71%)
May 06, 2025 0.3400 0.3550 0.3400 0.3500 1,577,916 +0.02(+7.69%)
May 05, 2025 0.3250 0.3250 0.3250 0.3250 87,550 +0.01(+1.56%)
May 02, 2025 0.3150 0.3250 0.3100 0.3200 104,555 +0.01(+3.23%)
May 01, 2025 0.3300 0.3300 0.3000 0.3100 363,855 -0.02(-4.62%)
Apr 30, 2025 0.3350 0.3400 0.3250 0.3250 205,521 -0.02(-4.41%)
Apr 29, 2025 0.3400 0.3500 0.3400 0.3400 461,245 +0.00(+0.59%)
Apr 28, 2025 0.3450 0.3500 0.3350 0.3380 501,133 +0.00(+0.90%)
Apr 25, 2025 0.3250 0.3350 0.3200 0.3350 557,905 +0.01(+3.08%)
Apr 24, 2025 0.3100 0.3250 0.3050 0.3250 751,099 +0.02(+6.56%)
Apr 23, 2025 0.3000 0.3100 0.2950 0.3050 518,025 +0.01(+3.39%)
Apr 22, 2025 0.3050 0.3150 0.2950 0.2950 399,225 -0.01(-1.67%)
Apr 21, 2025 0.3250 0.3300 0.3000 0.3000 797,292 -0.02(-4.76%)
Apr 17, 2025 0.3150 0 +0.00(+0.00%)
Apr 16, 2025 0.3300 0.3300 0.3100 0.3150 719,418 -0.01(-1.56%)
Apr 15, 2025 0.3350 0.3350 0.3200 0.3200 431,536 -0.01(-3.03%)
Apr 14, 2025 0.3300 0.3430 0.3200 0.3300 1,028,062 +0.00(+0.00%)
Apr 11, 2025 0.3000 0.3300 0.2950 0.3300 1,247,317 +0.04(+11.86%)
Apr 10, 2025 0.2900 0.2950 0.2800 0.2950 534,097 +0.01(+5.36%)
Apr 09, 2025 0.2700 0.2850 0.2600 0.2800 456,000 +0.02(+7.69%)
Apr 08, 2025 0.2900 0.2900 0.2450 0.2600 411,784 -0.01(-3.70%)
Apr 07, 2025 0.2800 0.2800 0.2700 0.2700 375,036 -0.01(-5.26%)
Apr 04, 2025 0.3050 0.3100 0.2750 0.2850 1,035,357 -0.02(-6.56%)
Apr 03, 2025 0.3100 0.3100 0.3050 0.3050 478,794 -0.02(-6.15%)
Apr 02, 2025 0.3150 0.3250 0.3150 0.3250 245,629 +0.01(+1.56%)
Apr 01, 2025 0.3400 0.3400 0.3150 0.3200 208,728 -0.01(-1.54%)
Mar 31, 2025 0.3300 0.3300 0.3150 0.3250 298,806 +0.00(+0.00%)
Mar 28, 2025 0.3300 0.3300 0.3100 0.3250 536,540 -0.01(-1.52%)
Mar 27, 2025 0.3250 0.3350 0.3200 0.3300 1,215,828 +0.00(+0.61%)
Mar 26, 2025 0.3350 0.3350 0.3100 0.3280 1,033,495 -0.00(-0.61%)
Mar 25, 2025 0.3400 0.3400 0.3250 0.3300 2,400,874 -0.04(-10.81%)
Mar 24, 2025 0.3800 0.3900 0.3700 0.3700 593,689 -0.01(-1.33%)
Mar 21, 2025 0.4000 0.4000 0.3750 0.3750 142,074 -0.03(-6.25%)
Mar 20, 2025 0.3950 0.4000 0.3900 0.4000 141,452 +0.01(+1.27%)
Mar 19, 2025 0.4050 0.4050 0.3750 0.3950 215,808 +0.01(+1.28%)
Mar 18, 2025 0.4000 0.4100 0.3800 0.3900 442,914 +0.01(+1.30%)
Mar 17, 2025 0.3650 0.4000 0.3550 0.3850 401,700 +0.03(+6.94%)
Mar 14, 2025 0.3600 0.3600 0.3500 0.3600 148,189 +0.01(+2.86%)
Mar 13, 2025 0.3500 0.3600 0.3300 0.3500 208,386 +0.00(+0.00%)
Mar 12, 2025 0.3500 0.3550 0.3450 0.3500 230,195 +0.01(+4.48%)
Mar 11, 2025 0.3400 0.3450 0.3300 0.3350 120,439 +0.00(+0.00%)
Mar 10, 2025 0.3400 0.3500 0.3250 0.3350 340,349 +0.01(+1.52%)
Mar 07, 2025 0.3350 0.3530 0.3300 0.3300 264,524 +0.00(+0.00%)
Mar 06, 2025 0.3200 0.3400 0.3200 0.3300 73,206 +0.01(+3.13%)
Mar 05, 2025 0.3200 0.3350 0.3200 0.3200 131,336 +0.02(+4.92%)
Mar 04, 2025 0.3100 0.3100 0.3000 0.3050 96,696 +0.01(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.