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

Tier One Silver Inc (OP: TSLVF )

0.0683 -0.0037 (-5.14%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 25, 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 25, 2024 0.0720 0.0800 0.0639 0.0683 100,080 -0.00(-5.14%)
Nov 22, 2024 0.0700 0.0720 0.0659 0.0720 157,150 +0.01(+12.15%)
Nov 21, 2024 0.0660 0.0670 0.0611 0.0642 180,520 -0.00(-6.14%)
Nov 20, 2024 0.0667 0.0684 0.0650 0.0684 61,289 -0.00(-1.72%)
Nov 19, 2024 0.0677 0.0727 0.0650 0.0696 1,970 +0.00(+1.02%)
Nov 18, 2024 0.0723 0.0748 0.0673 0.0689 137,581 -0.00(-0.58%)
Nov 15, 2024 0.0713 0.0713 0.0693 0.0693 3,100 -0.00(-3.75%)
Nov 14, 2024 0.0701 0.0750 0.0701 0.0720 96,511 -0.00(-1.77%)
Nov 13, 2024 0.0670 0.0850 0.0670 0.0733 96,219 +0.01(+9.73%)
Nov 12, 2024 0.0718 0.0780 0.0602 0.0668 72,100 -0.00(-6.18%)
Nov 11, 2024 0.0751 0.0788 0.0683 0.0712 221,812 -0.01(-7.89%)
Nov 08, 2024 0.0795 0.0802 0.0766 0.0773 40,902 -0.00(-0.51%)
Nov 07, 2024 0.0755 0.0853 0.0753 0.0777 235,258 -0.01(-8.70%)
Nov 06, 2024 0.0859 0.0870 0.0800 0.0851 67,000 -0.00(-1.50%)
Nov 05, 2024 0.0867 0.0867 0.0864 0.0864 14,547 -0.00(-1.48%)
Nov 04, 2024 0.0869 0.0900 0.0867 0.0877 23,186 -0.00(-0.45%)
Nov 01, 2024 0.0890 0.0890 0.0881 0.0881 11,695 +0.00(+0.00%)
Oct 31, 2024 0.0910 0.0929 0.0880 0.0881 114,544 -0.01(-7.75%)
Oct 30, 2024 0.0950 0.0955 0.0751 0.0955 8,287 +0.00(+1.06%)
Oct 29, 2024 0.0991 0.0991 0.0910 0.0945 174,033 -0.01(-5.50%)
Oct 28, 2024 0.0751 0.1050 0.0751 0.1000 72,030 +0.01(+11.11%)
Oct 25, 2024 0.0887 0.0900 0.0887 0.0900 20,152 +0.00(+0.33%)
Oct 24, 2024 0.0897 0.0940 0.0853 0.0897 82,000 -0.01(-7.05%)
Oct 23, 2024 0.0958 0.1027 0.0928 0.0965 221,976 -0.00(-2.53%)
Oct 22, 2024 0.0921 0.1038 0.0890 0.0990 271,677 +0.01(+6.45%)
Oct 21, 2024 0.0876 0.0970 0.0850 0.0930 136,445 +0.01(+9.41%)
Oct 18, 2024 0.0800 0.0850 0.0791 0.0850 199,134 +0.00(+0.24%)
Oct 17, 2024 0.0843 0.0860 0.0820 0.0848 68,367 -0.00(-2.53%)
Oct 16, 2024 0.0855 0.0894 0.0798 0.0870 52,652 +0.00(+2.72%)
Oct 15, 2024 0.0750 0.0847 0.0750 0.0847 130,895 +0.00(+4.96%)
Oct 14, 2024 0.0750 0.0807 0.0750 0.0807 22,990 +0.01(+7.60%)
Oct 11, 2024 0.0737 0.0796 0.0737 0.0750 252,237 +0.00(+3.88%)
Oct 10, 2024 0.0766 0.0795 0.0722 0.0722 22,100 -0.00(-3.86%)
Oct 09, 2024 0.0725 0.0751 0.0725 0.0751 56,857 +0.00(+0.40%)
Oct 08, 2024 0.0760 0.0760 0.0690 0.0748 63,298 -0.00(-2.35%)
Oct 07, 2024 0.0817 0.0817 0.0733 0.0766 45,544 -0.00(-6.01%)
Oct 04, 2024 0.0815 0.0815 0.0815 0.0815 26,274 +0.01(+10.73%)
Oct 03, 2024 0.0750 0.0795 0.0736 0.0736 115,290 -0.01(-7.42%)
Oct 02, 2024 0.0750 0.0848 0.0750 0.0795 39,186 +0.00(+6.00%)
Oct 01, 2024 0.0821 0.0870 0.0750 0.0750 45,466 -0.01(-8.76%)
Sep 30, 2024 0.0819 0.0822 0.0782 0.0822 163,434 +0.00(+4.18%)
Sep 27, 2024 0.0828 0.0880 0.0789 0.0789 12,075 -0.01(-7.18%)
Sep 26, 2024 0.0789 0.0880 0.0750 0.0850 70,481 +0.00(+5.46%)
Sep 25, 2024 0.0847 0.0943 0.0750 0.0806 51,012 -0.00(-1.71%)
Sep 24, 2024 0.0780 0.0851 0.0776 0.0820 18,831 +0.01(+11.41%)
Sep 23, 2024 0.0777 0.0890 0.0736 0.0736 136,201 -0.01(-10.68%)
Sep 20, 2024 0.0751 0.0830 0.0751 0.0824 36,410 +0.00(+3.91%)
Sep 19, 2024 0.0764 0.0822 0.0764 0.0793 27,156 +0.00(+2.19%)
Sep 18, 2024 0.0731 0.0792 0.0731 0.0776 37,610 +0.00(+1.84%)
Sep 17, 2024 0.0808 0.0808 0.0734 0.0762 115,441 -0.00(-5.81%)
Sep 16, 2024 0.0723 0.0814 0.0723 0.0809 181,850 -0.00(-5.71%)
Sep 13, 2024 0.0735 0.0858 0.0651 0.0858 256,950 +0.02(+21.36%)
Sep 12, 2024 0.0693 0.0786 0.0655 0.0707 60,520 +0.00(+0.43%)
Sep 11, 2024 0.0719 0.0731 0.0700 0.0704 18,870 +0.00(+0.43%)
Sep 10, 2024 0.0650 0.0701 0.0650 0.0701 118,665 +0.00(+0.14%)
Sep 09, 2024 0.0791 0.0791 0.0685 0.0700 4,378 -0.00(-0.14%)
Sep 06, 2024 0.0764 0.0764 0.0700 0.0701 203,142 -0.01(-10.13%)
Sep 05, 2024 0.0685 0.0785 0.0685 0.0780 102,800 +0.00(+4.00%)
Sep 04, 2024 0.0760 0.0801 0.0750 0.0750 59,563 -0.01(-6.37%)
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.