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

Tier One Silver (OP: TSLVF )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.0800 0.0800 0.0750 0.0750 3,275 -0.01(-8.31%)
Aug 14, 2024 0.0827 0.0827 0.0752 0.0818 20,574 +0.00(+2.25%)
Aug 13, 2024 0.0850 0.0850 0.0722 0.0800 13,090 -0.01(-6.54%)
Aug 12, 2024 0.0850 0.0885 0.0844 0.0856 69,805 +0.01(+6.60%)
Aug 09, 2024 0.0700 0.0818 0.0700 0.0803 37,730 +0.00(+1.65%)
Aug 08, 2024 0.0780 0.0800 0.0780 0.0790 44,867 +0.00(+0.64%)
Aug 06, 2024 0.0785 0 +0.00(+1.42%)
Aug 05, 2024 0.0799 0.0800 0.0745 0.0774 80,163 -0.01(-9.58%)
Aug 02, 2024 0.0897 0.0897 0.0853 0.0856 17,600 -0.01(-5.62%)
Aug 01, 2024 0.0872 0.0980 0.0872 0.0907 43,835 -0.00(-2.47%)
Jul 31, 2024 0.0910 0.0951 0.0910 0.0930 18,902 +0.00(+4.26%)
Jul 30, 2024 0.0909 0.0950 0.0892 0.0892 37,350 +0.00(+1.94%)
Jul 29, 2024 0.0875 0.0880 0.0871 0.0875 7,122 -0.00(-2.78%)
Jul 26, 2024 0.0847 0.0900 0.0847 0.0900 22,250 +0.00(+5.88%)
Jul 25, 2024 0.0949 0.0950 0.0825 0.0850 89,238 -0.00(-5.56%)
Jul 24, 2024 0.0980 0.1000 0.0840 0.0900 20,192 -0.01(-6.15%)
Jul 23, 2024 0.0961 0.0978 0.0948 0.0959 51,392 +0.00(+5.38%)
Jul 22, 2024 0.1026 0.1036 0.0898 0.0910 189,786 -0.00(-3.50%)
Jul 19, 2024 0.0953 0.0977 0.0943 0.0943 12,447 -0.00(-0.95%)
Jul 18, 2024 0.0800 0.1021 0.0800 0.0952 16,655 -0.00(-0.10%)
Jul 17, 2024 0.0799 0.1076 0.0799 0.0953 27,012 -0.01(-6.57%)
Jul 16, 2024 0.1100 0.1100 0.1020 0.1020 16,320 -0.00(-2.76%)
Jul 15, 2024 0.0989 0.1086 0.0989 0.1049 68,783 +0.00(+2.84%)
Jul 12, 2024 0.1032 0.1099 0.1010 0.1020 13,695 -0.00(-2.02%)
Jul 11, 2024 0.0970 0.1072 0.0951 0.1041 158,720 +0.00(+0.10%)
Jul 10, 2024 0.0954 0.1040 0.0954 0.1040 17,472 +0.00(+4.00%)
Jul 09, 2024 0.0950 0.1050 0.0950 0.1000 28,683 -0.00(-3.57%)
Jul 08, 2024 0.1000 0.1148 0.0950 0.1037 19,328 -0.00(-0.67%)
Jul 05, 2024 0.1000 0.1120 0.0981 0.1044 145,378 -0.01(-6.12%)
Jul 03, 2024 0.1112 0.1112 0.1112 0.1112 1,000 +0.01(+7.23%)
Jul 02, 2024 0.1090 0.1090 0.1000 0.1037 29,586 +0.00(+3.70%)
Jul 01, 2024 0.1021 0.1087 0.0998 0.1000 4,455 +0.00(+0.00%)
Jun 28, 2024 0.1090 0.1090 0.0971 0.1000 14,082 +0.00(+0.00%)
Jun 27, 2024 0.0938 0.1000 0.0938 0.1000 1,300 -0.00(-2.15%)
Jun 26, 2024 0.0985 0.1022 0.0985 0.1022 1,200 +0.00(+2.82%)
Jun 25, 2024 0.0919 0.0994 0.0919 0.0994 1,622 -0.00(-0.10%)
Jun 24, 2024 0.0920 0.1136 0.0920 0.0995 55,443 +0.00(+3.65%)
Jun 21, 2024 0.1000 0.1010 0.0900 0.0960 148,453 -0.01(-4.95%)
Jun 20, 2024 0.1000 0.1014 0.1000 0.1010 43,330 -0.00(-0.88%)
Jun 18, 2024 0.1147 0.1147 0.1019 0.1019 9,499 -0.01(-11.62%)
Jun 17, 2024 0.1131 0.1153 0.1131 0.1153 35,457 +0.00(+4.25%)
Jun 14, 2024 0.0980 0.1131 0.0980 0.1106 40,114 +0.01(+4.83%)
Jun 13, 2024 0.1022 0.1102 0.1004 0.1055 41,925 -0.00(-2.94%)
Jun 12, 2024 0.1030 0.1165 0.1002 0.1087 35,650 +0.00(+1.30%)
Jun 11, 2024 0.1000 0.1145 0.1000 0.1073 19,812 +0.01(+6.98%)
Jun 10, 2024 0.1058 0.1080 0.1002 0.1003 22,674 -0.01(-5.20%)
Jun 07, 2024 0.1100 0.1100 0.1011 0.1058 19,083 -0.00(-4.34%)
Jun 06, 2024 0.1100 0.1106 0.1015 0.1106 21,485 -0.00(-0.72%)
Jun 05, 2024 0.1175 0.1175 0.1040 0.1114 50,971 -0.01(-6.31%)
Jun 04, 2024 0.1040 0.1189 0.1029 0.1189 129,204 +0.01(+8.09%)
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.