Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SLVR )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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 10, 2024 0.2400 0.2400 0.2300 0.2300 95,800 -0.00(-2.13%)
Jun 07, 2024 0.2350 0.2350 0.2250 0.2350 181,750 -0.02(-6.00%)
Jun 06, 2024 0.2250 0.2500 0.2250 0.2500 363,600 +0.02(+11.11%)
Jun 05, 2024 0.2300 0.2300 0.2200 0.2250 112,255 +0.01(+2.27%)
Jun 04, 2024 0.2400 0.2400 0.2200 0.2200 514,050 -0.02(-8.33%)
Jun 03, 2024 0.2400 0.2500 0.2350 0.2400 369,741 -0.01(-4.00%)
May 31, 2024 0.2650 0.2650 0.2450 0.2500 230,562 +0.00(+0.00%)
May 30, 2024 0.2550 0.2650 0.2500 0.2500 205,795 -0.01(-1.96%)
May 29, 2024 0.2800 0.2800 0.2550 0.2550 201,259 -0.02(-7.27%)
May 28, 2024 0.2950 0.2950 0.2700 0.2750 310,088 -0.01(-3.51%)
May 27, 2024 0.2800 0.2900 0.2750 0.2850 209,000 +0.01(+3.64%)
May 24, 2024 0.2700 0.2900 0.2700 0.2750 404,185 +0.01(+1.85%)
May 23, 2024 0.2800 0.2800 0.2700 0.2700 181,152 -0.01(-3.57%)
May 22, 2024 0.3000 0.3000 0.2700 0.2800 751,016 +0.00(+0.00%)
May 21, 2024 0.2450 0.3200 0.2400 0.2800 1,733,983 +0.03(+12.00%)
May 17, 2024 0.2500 0 +0.03(+13.64%)
May 16, 2024 0.2200 0.2250 0.2150 0.2200 210,715 +0.00(+0.00%)
May 15, 2024 0.2050 0.2200 0.2050 0.2200 382,841 +0.02(+7.32%)
May 14, 2024 0.1950 0.2050 0.1950 0.2050 284,419 +0.01(+5.13%)
May 13, 2024 0.2000 0.2000 0.1900 0.1950 142,419 -0.01(-2.50%)
May 10, 2024 0.2000 0.2000 0.1950 0.2000 65,200 +0.01(+2.56%)
May 09, 2024 0.1900 0.2000 0.1900 0.1950 343,693 +0.01(+2.63%)
May 08, 2024 0.1900 0.1900 0.1850 0.1900 37,836 +0.00(+0.00%)
May 07, 2024 0.1950 0.1950 0.1900 0.1900 172,708 -0.01(-2.56%)
May 06, 2024 0.1900 0.1950 0.1900 0.1950 56,441 +0.01(+2.63%)
May 03, 2024 0.1900 0.1950 0.1900 0.1900 119,898 -0.01(-2.56%)
May 02, 2024 0.1950 0.2000 0.1950 0.1950 34,120 +0.00(+0.00%)
May 01, 2024 0.1900 0.1950 0.1900 0.1950 116,965 +0.01(+2.63%)
Apr 30, 2024 0.1950 0.1950 0.1900 0.1900 137,875 -0.01(-2.56%)
Apr 29, 2024 0.2000 0.2000 0.1950 0.1950 121,738 +0.01(+2.63%)
Apr 26, 2024 0.1900 0.2000 0.1900 0.1900 137,950 +0.00(+0.00%)
Apr 25, 2024 0.1900 0.1900 0.1850 0.1900 204,851 +0.01(+5.56%)
Apr 24, 2024 0.1850 0.1850 0.1800 0.1800 27,500 -0.01(-2.70%)
Apr 23, 2024 0.1900 0.1900 0.1850 0.1850 160,600 +0.00(+0.00%)
Apr 22, 2024 0.1950 0.1950 0.1850 0.1850 440,923 -0.02(-11.90%)
Apr 19, 2024 0.2100 0.2100 0.2050 0.2100 145,993 +0.01(+2.44%)
Apr 18, 2024 0.2100 0.2100 0.2000 0.2050 216,542 -0.01(-2.38%)
Apr 17, 2024 0.2000 0.2150 0.2000 0.2100 256,200 +0.01(+7.69%)
Apr 16, 2024 0.1950 0.2000 0.1850 0.1950 437,165 -0.01(-4.88%)
Apr 15, 2024 0.2050 0.2100 0.1950 0.2050 614,345 +0.00(+2.50%)
Apr 12, 2024 0.2150 0.2150 0.1950 0.2000 1,202,330 -0.01(-4.76%)
Apr 11, 2024 0.2100 0.2150 0.2100 0.2100 264,747 -0.01(-2.33%)
Apr 10, 2024 0.2100 0.2150 0.2050 0.2150 429,609 +0.00(+0.00%)
Apr 09, 2024 0.2250 0.2300 0.2150 0.2150 171,510 -0.01(-2.27%)
Apr 08, 2024 0.2300 0.2450 0.2100 0.2200 1,579,687 -0.01(-4.35%)
Apr 05, 2024 0.2250 0.2300 0.2100 0.2300 254,316 +0.02(+6.98%)
Apr 04, 2024 0.2200 0.2200 0.2080 0.2150 1,006,658 +0.01(+4.88%)
Apr 03, 2024 0.1850 0.2100 0.1800 0.2050 1,257,444 +0.03(+17.14%)
Apr 02, 2024 0.1650 0.1750 0.1650 0.1750 1,863,257 +0.01(+9.37%)
Apr 01, 2024 0.1600 0.1600 0.1550 0.1600 448,168 +0.01(+3.23%)
Mar 28, 2024 0.1550 0 +0.00(+0.00%)
Mar 27, 2024 0.1500 0.1600 0.1500 0.1550 208,200 +0.00(+0.00%)
Mar 26, 2024 0.1500 0.1550 0.1500 0.1550 177,000 +0.00(+0.00%)
Mar 25, 2024 0.1550 0.1550 0.1500 0.1550 129,215 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1550 0.1550 0.1550 7,674 +0.00(+0.00%)
Mar 21, 2024 0.1550 0.1550 0.1550 0.1550 35,450 +0.00(+0.00%)
Mar 20, 2024 0.1500 0.1550 0.1500 0.1550 28,050 +0.01(+3.33%)
Mar 19, 2024 0.1500 0.1500 0.1500 0.1500 47,616 +0.00(+0.00%)
Mar 18, 2024 0.1550 0.1550 0.1500 0.1500 61,550 -0.01(-3.23%)
Mar 15, 2024 0.1550 0.1550 0.1500 0.1550 130,599 +0.01(+3.33%)
Mar 14, 2024 0.1550 0.1550 0.1500 0.1500 73,600 -0.01(-3.23%)
Mar 13, 2024 0.1550 0.1550 0.1550 0.1550 88,500 +0.00(+0.00%)
Mar 12, 2024 0.1600 0.1600 0.1450 0.1550 241,100 +0.00(+0.00%)
Mar 11, 2024 0.1500 0.1550 0.1500 0.1550 88,000 +0.00(+0.00%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 942 +0.01(+3.33%)
Mar 07, 2024 0.1650 0.1650 0.1500 0.1500 73,014 -0.01(-6.25%)
Mar 06, 2024 0.1500 0.1600 0.1500 0.1600 70,703 +0.01(+3.23%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1550 134,900 +0.01(+3.33%)
Mar 04, 2024 0.1550 0.1550 0.1450 0.1500 208,036 +0.01(+3.45%)
Mar 01, 2024 0.1500 0.1500 0.1450 0.1450 273,882 +0.00(+0.00%)
Feb 29, 2024 0.1500 0.1500 0.1430 0.1450 65,251 +0.00(+0.00%)
Feb 28, 2024 0.1450 0.1500 0.1400 0.1450 257,000 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1450 0.1400 0.1450 337,750 +0.00(+3.57%)
Feb 26, 2024 0.1450 0.1550 0.1400 0.1400 582,290 -0.00(-3.45%)
Feb 23, 2024 0.1500 0.1500 0.1450 0.1450 60,350 +0.00(+0.00%)
Feb 22, 2024 0.1500 0.1500 0.1400 0.1450 103,277 +0.00(+0.00%)
Feb 21, 2024 0.1550 0.1550 0.1450 0.1450 714,078 -0.01(-6.45%)
Feb 20, 2024 0.1600 0.1600 0.1550 0.1550 170,000 +0.00(+0.00%)
Feb 16, 2024 0.1550 0 -0.01(-3.13%)
Feb 15, 2024 0.1600 0.1650 0.1600 0.1600 36,100 +0.01(+3.23%)
Feb 14, 2024 0.1550 0.1550 0.1550 0.1550 9,500 +0.01(+3.33%)
Feb 13, 2024 0.1500 0.1500 0.1500 0.1500 240,759 +0.00(+0.00%)
Feb 12, 2024 0.1500 0.1600 0.1500 0.1500 92,550 +0.00(+0.00%)
Feb 09, 2024 0.1500 0.1500 0.1500 0.1500 130,503 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1500 0.1450 0.1500 124,518 +0.00(+0.00%)
Feb 07, 2024 0.1500 0.1550 0.1500 0.1500 96,000 -0.01(-6.25%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 115,700 +0.01(+3.23%)
Feb 05, 2024 0.1550 0.1600 0.1550 0.1550 52,500 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1550 0.1550 14,501 -0.01(-3.13%)
Feb 01, 2024 0.1550 0.1650 0.1550 0.1600 68,075 +0.00(+0.00%)
Jan 31, 2024 0.1600 0.1650 0.1600 0.1600 288,032 +0.01(+3.23%)
Jan 30, 2024 0.1600 0.1650 0.1550 0.1550 149,766 +0.00(+0.00%)
Jan 29, 2024 0.1650 0.1650 0.1550 0.1550 163,728 -0.01(-3.13%)
Jan 26, 2024 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+3.23%)
Jan 25, 2024 0.1550 0.1550 0.1500 0.1550 85,059 +0.00(+0.00%)
Jan 24, 2024 0.1600 0.1600 0.1550 0.1550 201,500 -0.01(-3.13%)
Jan 23, 2024 0.1450 0.1600 0.1450 0.1600 110,391 +0.02(+10.34%)
Jan 22, 2024 0.1500 0.1500 0.1450 0.1450 75,359 -0.01(-3.33%)
Jan 19, 2024 0.1450 0.1500 0.1450 0.1500 178,404 +0.01(+3.45%)
Jan 18, 2024 0.1450 0.1500 0.1400 0.1450 249,978 +0.00(+3.57%)
Jan 17, 2024 0.1500 0.1500 0.1400 0.1400 365,350 -0.00(-3.45%)
Jan 16, 2024 0.1550 0.1550 0.1450 0.1450 567,455 -0.01(-3.33%)
Jan 15, 2024 0.1500 0.1550 0.1500 0.1500 56,635 -0.01(-3.23%)
Jan 12, 2024 0.1550 0.1600 0.1500 0.1550 190,700 +0.00(+0.00%)
Jan 11, 2024 0.1600 0.1600 0.1500 0.1550 102,000 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1600 0.1550 0.1550 115,010 +0.00(+0.00%)
Jan 09, 2024 0.1600 0.1600 0.1500 0.1550 475,358 +0.00(+0.00%)
Jan 08, 2024 0.1650 0.1650 0.1550 0.1550 853,225 -0.01(-6.06%)
Jan 05, 2024 0.1600 0.1650 0.1600 0.1650 132,932 +0.00(+0.00%)
Jan 04, 2024 0.1650 0.1650 0.1600 0.1650 165,326 +0.00(+0.00%)
Jan 03, 2024 0.1800 0.1800 0.1650 0.1650 530,354 -0.01(-2.94%)
Jan 02, 2024 0.1700 0.1750 0.1700 0.1700 371,000 +0.00(+0.00%)
Dec 29, 2023 0.1700 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1800 0.1700 0.1700 331,750 -0.00(-2.86%)
Dec 27, 2023 0.1800 0.1950 0.1700 0.1750 627,795 +0.00(+0.00%)
Dec 22, 2023 0.1750 0 +0.01(+6.06%)
Dec 21, 2023 0.1700 0.1750 0.1650 0.1650 264,290 -0.01(-2.94%)
Dec 20, 2023 0.1800 0.1800 0.1700 0.1700 1,389,800 -0.01(-5.56%)
Dec 19, 2023 0.1750 0.1800 0.1750 0.1800 86,354 +0.01(+2.86%)
Dec 18, 2023 0.1850 0.1850 0.1750 0.1750 142,737 -0.01(-5.41%)
Dec 15, 2023 0.1800 0.1850 0.1750 0.1850 1,233,931 +0.00(+0.00%)
Dec 14, 2023 0.1850 0.2000 0.1850 0.1850 681,859 +0.01(+2.78%)
Dec 13, 2023 0.1750 0.1800 0.1750 0.1800 198,204 +0.00(+0.00%)
Dec 12, 2023 0.1800 0.1800 0.1750 0.1800 224,806 +0.00(+0.00%)
Dec 11, 2023 0.1800 0.1800 0.1750 0.1800 72,008 +0.01(+2.86%)
Dec 08, 2023 0.1800 0.1800 0.1750 0.1750 62,285 -0.01(-2.78%)
Dec 07, 2023 0.1800 0.1850 0.1800 0.1800 293,244 +0.00(+0.00%)
Dec 06, 2023 0.1850 0.1850 0.1800 0.1800 319,903 +0.01(+2.86%)
Dec 05, 2023 0.1850 0.1850 0.1750 0.1750 225,622 -0.01(-5.41%)
Dec 04, 2023 0.1950 0.1950 0.1850 0.1850 375,500 -0.01(-2.63%)
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.