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

Silver Vy Metals Corp (TSV: ION )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
May 31, 2022 0.3400 0 +0.02(+4.62%)
May 30, 2022 0.3250 0.3250 0.3250 0.3250 534 -0.02(-4.41%)
May 27, 2022 0.3350 0.3400 0.3300 0.3400 5,500 +0.02(+6.25%)
May 25, 2022 0.3200 0 -0.01(-3.03%)
May 24, 2022 0.3600 0.3600 0.3300 0.3300 13,200 +0.00(+0.00%)
May 20, 2022 0.3300 0 +0.01(+1.54%)
May 19, 2022 0.3350 0.3350 0.3100 0.3250 52,161 -0.02(-7.14%)
May 18, 2022 0.3800 0.3800 0.3500 0.3500 17,250 -0.05(-12.50%)
May 17, 2022 0.3850 0.4100 0.3800 0.4000 16,700 +0.03(+8.11%)
May 16, 2022 0.3700 0.3700 0.3700 0.3700 4,106 +0.02(+4.23%)
May 13, 2022 0.3700 0.3700 0.3550 0.3550 9,601 -0.02(-4.05%)
May 12, 2022 0.3600 0.3700 0.3600 0.3700 10,150 +0.01(+2.78%)
May 11, 2022 0.3600 0.3650 0.3600 0.3600 19,636 +0.00(+0.00%)
May 10, 2022 0.3500 0.3800 0.3450 0.3600 56,603 +0.02(+5.88%)
May 09, 2022 0.3250 0.4100 0.3250 0.3400 35,979 -0.06(-15.00%)
May 06, 2022 0.3750 0.4000 0.3600 0.4000 20,676 +0.05(+12.68%)
May 05, 2022 0.3300 0.4000 0.3300 0.3550 90,861 +0.04(+14.52%)
May 04, 2022 0.3300 0.3300 0.3100 0.3100 14,500 -0.01(-3.13%)
May 03, 2022 0.3050 0.3300 0.3050 0.3200 22,868 +0.00(+0.00%)
May 02, 2022 0.3300 0.3300 0.3200 0.3200 16,800 -0.01(-3.03%)
Apr 29, 2022 0.3300 0.3300 0.3300 0.3300 9,900 +0.00(+0.00%)
Apr 28, 2022 0.3300 0.3300 0.3300 0.3300 88,150 -0.02(-5.71%)
Apr 27, 2022 0.3250 0.3500 0.3150 0.3500 8,280 +0.02(+6.06%)
Apr 26, 2022 0.3250 0.3300 0.3250 0.3300 4,000 +0.00(+0.00%)
Apr 25, 2022 0.3300 0.3800 0.3200 0.3300 55,406 +0.00(+0.00%)
Apr 22, 2022 0.3450 0.3450 0.3300 0.3300 43,910 -0.01(-4.35%)
Apr 21, 2022 0.3700 0.3700 0.3450 0.3450 17,707 -0.02(-4.17%)
Apr 20, 2022 0.3700 0.3700 0.3600 0.3600 14,640 -0.01(-1.37%)
Apr 19, 2022 0.3600 0.3650 0.3600 0.3650 33,080 +0.01(+1.39%)
Apr 18, 2022 0.3400 0.3600 0.3400 0.3600 12,814 +0.01(+1.41%)
Apr 14, 2022 0.3550 0 +0.01(+1.43%)
Apr 13, 2022 0.3650 0.3650 0.3500 0.3500 6,016 -0.02(-4.11%)
Apr 12, 2022 0.3550 0.3650 0.3550 0.3650 3,250 +0.02(+7.35%)
Apr 11, 2022 0.3600 0.3600 0.3400 0.3400 11,733 -0.01(-2.86%)
Apr 08, 2022 0.3800 0.3800 0.3500 0.3500 128,172 -0.03(-7.89%)
Apr 07, 2022 0.3900 0.3900 0.3800 0.3800 19,656 -0.01(-2.56%)
Apr 06, 2022 0.3900 0.3900 0.3700 0.3900 30,890 +0.01(+2.63%)
Apr 05, 2022 0.3700 0.3850 0.3650 0.3800 36,606 +0.02(+4.11%)
Apr 04, 2022 0.3650 0.3700 0.3650 0.3650 102,075 +0.01(+1.39%)
Apr 01, 2022 0.3600 0.3850 0.3600 0.3600 121,199 +0.00(+0.00%)
Mar 31, 2022 0.3500 0.3650 0.3500 0.3600 50,657 +0.01(+1.41%)
Mar 30, 2022 0.3500 0.3550 0.3500 0.3550 13,730 +0.01(+1.43%)
Mar 29, 2022 0.3400 0.3500 0.3200 0.3500 47,058 +0.02(+6.06%)
Mar 28, 2022 0.3500 0.3500 0.3300 0.3300 40,199 -0.03(-8.33%)
Mar 25, 2022 0.3500 0.3600 0.3500 0.3600 17,640 +0.00(+0.00%)
Mar 24, 2022 0.3600 0.3700 0.3550 0.3600 48,250 +0.01(+2.86%)
Mar 23, 2022 0.3800 0.3800 0.3500 0.3500 94,865 -0.04(-10.26%)
Mar 22, 2022 0.3800 0.3900 0.3800 0.3900 29,207 +0.00(+0.00%)
Mar 21, 2022 0.3900 0.3900 0.3800 0.3900 17,915 +0.00(+0.00%)
Mar 18, 2022 0.3900 0.3900 0.3900 0.3900 25,450 +0.00(+0.00%)
Mar 17, 2022 0.3700 0.3900 0.3700 0.3900 22,286 +0.02(+5.41%)
Mar 16, 2022 0.3550 0.3800 0.3500 0.3700 64,801 +0.02(+5.71%)
Mar 15, 2022 0.3650 0.3650 0.3500 0.3500 12,896 -0.02(-4.11%)
Mar 14, 2022 0.3550 0.3650 0.3500 0.3650 10,192 -0.01(-1.35%)
Mar 11, 2022 0.3700 0.3700 0.3700 0.3700 5,500 +0.00(+0.00%)
Mar 10, 2022 0.3700 0.3700 0.3700 0.3700 9,321 -0.01(-2.63%)
Mar 09, 2022 0.3600 0.3800 0.3500 0.3800 46,260 +0.02(+5.56%)
Mar 08, 2022 0.3750 0.3750 0.3600 0.3600 8,182 -0.01(-2.70%)
Mar 07, 2022 0.3700 0.3800 0.3700 0.3700 19,687 -0.01(-2.63%)
Mar 04, 2022 0.3750 0.3800 0.3750 0.3800 52,191 +0.01(+1.33%)
Mar 03, 2022 0.3800 0.3850 0.3600 0.3750 28,582 -0.01(-1.32%)
Mar 02, 2022 0.3850 0.3900 0.3800 0.3800 18,466 +0.00(+0.00%)
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.