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

(TSV: SLVR )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Nov 30, 2021 0.6300 0.6300 0.5500 0.5900 184,331 -0.01(-1.67%)
Nov 29, 2021 0.6100 0.6100 0.5900 0.6000 15,139 +0.00(+0.00%)
Nov 26, 2021 0.6000 0.6100 0.5800 0.6000 94,939 -0.01(-1.64%)
Nov 25, 2021 0.6100 0.6100 0.6000 0.6100 17,884 +0.00(+0.00%)
Nov 24, 2021 0.6200 0.6200 0.5900 0.6100 132,688 -0.01(-1.61%)
Nov 23, 2021 0.6500 0.6500 0.6100 0.6200 188,008 -0.04(-6.06%)
Nov 22, 2021 0.6400 0.6600 0.6300 0.6600 186,885 +0.00(+0.00%)
Nov 19, 2021 0.6700 0.6800 0.6600 0.6600 68,065 -0.02(-2.94%)
Nov 18, 2021 0.6900 0.6800 0.6700 0.6800 43,313 +0.00(+0.00%)
Nov 17, 2021 0.6800 0.6900 0.6600 0.6800 483,109 +0.01(+1.49%)
Nov 16, 2021 0.6800 0.6800 0.6700 0.6700 492,403 +0.00(+0.00%)
Nov 15, 2021 0.7000 0.7000 0.6300 0.6700 101,622 -0.01(-1.47%)
Nov 12, 2021 0.6900 0.6900 0.6700 0.6800 467,040 +0.03(+4.62%)
Nov 11, 2021 0.6500 0.6500 0.6300 0.6500 295,093 +0.01(+1.56%)
Nov 10, 2021 0.7500 0.6300 0.6400 791,200 -0.04(-5.88%)
Nov 09, 2021 0.6200 0.7200 0.6100 0.6800 3,591,851 +0.13(+23.64%)
Nov 08, 2021 0.5800 0.5800 0.5500 0.5500 99,587 -0.02(-3.51%)
Nov 05, 2021 0.5600 0.5800 0.5600 0.5700 33,870 -0.02(-3.39%)
Nov 04, 2021 0.6000 0.6100 0.5800 0.5900 313,597 -0.01(-1.67%)
Nov 03, 2021 0.5700 0.6100 0.5700 0.6000 411,121 +0.03(+5.26%)
Nov 02, 2021 0.5900 0.5900 0.5600 0.5700 74,580 +0.00(+0.00%)
Nov 01, 2021 0.5800 0.5500 0.5500 0.5700 39,917 +0.02(+3.64%)
Oct 29, 2021 0.5500 0.5500 0.5500 0.5500 192,450 +0.00(+0.00%)
Oct 28, 2021 0.5500 0.5700 0.5500 0.5500 207,302 +0.00(+0.00%)
Oct 27, 2021 0.5000 0.5500 0.5000 0.5500 137,052 +0.05(+10.00%)
Oct 26, 2021 0.5400 0.5000 82,535 -0.04(-7.41%)
Oct 25, 2021 0.5400 0.5500 0.5300 0.5400 18,444 +0.02(+3.85%)
Oct 22, 2021 0.5400 0.5700 0.5200 0.5200 75,730 -0.01(-1.89%)
Oct 21, 2021 0.6000 0.6200 0.4850 0.5300 173,581 -0.07(-11.67%)
Oct 20, 2021 0.5800 0.6100 0.5800 0.6000 671,702 +0.00(+0.00%)
Oct 19, 2021 0.5700 0.6100 0.5500 0.6000 632,944 +0.05(+9.09%)
Oct 18, 2021 0.5300 0.5600 0.5300 0.5500 407,629 +0.04(+7.84%)
Oct 15, 2021 0.5200 0.5600 0.5000 0.5100 79,170 -0.02(-3.77%)
Oct 14, 2021 0.5000 0.5300 0.4900 0.5300 286,612 +0.04(+8.16%)
Oct 13, 2021 0.4500 0.4900 0.4500 0.4900 151,327 +0.04(+10.11%)
Oct 12, 2021 0.4750 0.5000 0.4300 0.4450 264,953 -0.02(-4.30%)
Oct 08, 2021 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Oct 07, 2021 0.4550 0.4600 0.4500 0.4600 14,311 -0.01(-1.08%)
Oct 06, 2021 0.4500 0.4650 0.4500 0.4650 17,540 +0.01(+1.09%)
Oct 05, 2021 0.4700 0.4700 0.4600 0.4600 6,337 +0.01(+1.10%)
Oct 04, 2021 0.4600 0.4600 0.4550 0.4550 6,836 -0.01(-1.09%)
Oct 01, 2021 0.4650 0.4700 0.4600 0.4600 7,092 +0.01(+2.22%)
Sep 30, 2021 0.4500 0.4700 0.4500 0.4500 61,415 +0.00(+0.00%)
Sep 29, 2021 0.4600 0.4800 0.4450 0.4500 81,255 +0.01(+2.27%)
Sep 28, 2021 0.4500 0.4550 0.4400 0.4400 74,712 -0.01(-2.22%)
Sep 27, 2021 0.4500 0.4550 0.4450 0.4500 140,154 +0.00(+0.00%)
Sep 24, 2021 0.4900 0.4900 0.4450 0.4500 197,263 -0.04(-8.16%)
Sep 23, 2021 0.4400 0.4900 0.4400 0.4900 918,532 +0.05(+11.36%)
Sep 22, 2021 0.4500 0.4550 0.4300 0.4400 319,354 +0.00(+0.00%)
Sep 21, 2021 0.4600 0.4600 0.4400 0.4400 387,925 +0.01(+1.15%)
Sep 20, 2021 0.4350 0.4600 0.4300 0.4350 201,824 -0.03(-6.45%)
Sep 17, 2021 0.4700 0.4800 0.4600 0.4650 118,548 -0.01(-2.11%)
Sep 16, 2021 0.4600 0.4750 0.4600 0.4750 123,640 +0.01(+1.06%)
Sep 15, 2021 0.4950 0.5000 0.4700 0.4700 155,650 -0.02(-3.09%)
Sep 14, 2021 0.5200 0.5200 0.4850 0.4850 139,602 -0.02(-3.00%)
Sep 13, 2021 0.5500 0.5500 0.4900 0.5000 387,918 -0.01(-1.96%)
Sep 10, 2021 0.5500 0.5500 0.5100 0.5100 277,635 -0.04(-7.27%)
Sep 09, 2021 0.6000 0.6100 0.5300 0.5500 177,666 -0.03(-5.17%)
Sep 08, 2021 0.5800 0.6000 0.5800 0.5800 79,950 +0.01(+1.75%)
Sep 07, 2021 0.5600 0.5800 0.5600 0.5700 268,480 +0.01(+1.79%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 02, 2021 0.5400 0.5400 0.5100 0.5200 66,437 -0.02(-3.70%)
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.