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

Tier One Silver Inc (OP: TSLVF )

0.0600 -0.0017 (-2.76%)
Streaming Delayed Price Updated: 3:09 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0600 0.0623 0.0600 0.0600 33,681 -0.00(-2.76%)
Feb 13, 2025 0.0637 0.0650 0.0617 0.0617 30,470 +0.00(+3.70%)
Feb 12, 2025 0.0590 0.0595 0.0550 0.0595 40,911 +0.00(+0.85%)
Feb 11, 2025 0.0586 0.0635 0.0586 0.0590 17,500 -0.00(-0.34%)
Feb 10, 2025 0.0617 0.0617 0.0568 0.0592 50,713 -0.00(-1.33%)
Feb 07, 2025 0.0500 0.0630 0.0500 0.0600 11,122 -0.00(-1.80%)
Feb 06, 2025 0.0500 0.0635 0.0500 0.0611 23,497 -0.00(-1.61%)
Feb 05, 2025 0.0606 0.0621 0.0550 0.0621 25,548 +0.01(+11.89%)
Feb 04, 2025 0.0584 0.0584 0.0555 0.0555 29,714 +0.00(+0.73%)
Feb 03, 2025 0.0551 0.0608 0.0492 0.0551 381,389 -0.00(-5.33%)
Jan 31, 2025 0.0643 0.0662 0.0582 0.0582 72,248 +0.00(+5.82%)
Jan 30, 2025 0.0605 0.0624 0.0550 0.0550 14,800 -0.01(-9.69%)
Jan 29, 2025 0.0551 0.0623 0.0551 0.0609 37,599 +0.01(+10.13%)
Jan 28, 2025 0.0552 0.0616 0.0550 0.0553 11,980 -0.00(-3.99%)
Jan 27, 2025 0.0510 0.0606 0.0510 0.0576 116,484 -0.01(-11.93%)
Jan 24, 2025 0.0630 0.0720 0.0589 0.0654 56,206 +0.01(+8.82%)
Jan 23, 2025 0.0612 0.0700 0.0577 0.0601 18,865 -0.01(-9.35%)
Jan 22, 2025 0.0690 0.0690 0.0622 0.0663 57,522 -0.00(-0.75%)
Jan 21, 2025 0.0600 0.0668 0.0576 0.0668 42,053 +0.01(+16.17%)
Jan 17, 2025 0.0535 0.0600 0.0515 0.0575 52,248 +0.00(+3.05%)
Jan 16, 2025 0.0500 0.0597 0.0472 0.0558 253,330 +0.00(+4.10%)
Jan 15, 2025 0.0554 0.0585 0.0536 0.0536 25,484 -0.00(-7.75%)
Jan 14, 2025 0.0550 0.0581 0.0550 0.0581 5,525 +0.00(+5.25%)
Jan 13, 2025 0.0561 0.0700 0.0521 0.0552 43,642 -0.00(-5.96%)
Jan 10, 2025 0.0472 0.0587 0.0472 0.0587 35,590 +0.01(+10.75%)
Jan 08, 2025 0.0472 0.0610 0.0472 0.0530 123,192 -0.00(-5.02%)
Jan 07, 2025 0.0520 0.0567 0.0520 0.0558 57,775 +0.00(+7.31%)
Jan 06, 2025 0.0435 0.0545 0.0435 0.0520 58,296 +0.00(+3.79%)
Jan 03, 2025 0.0498 0.0518 0.0498 0.0501 53,100 +0.00(+0.20%)
Jan 02, 2025 0.0505 0.0517 0.0484 0.0500 22,951 -0.00(-0.40%)
Dec 31, 2024 0.0502 0 -0.00(-0.79%)
Dec 30, 2024 0.0487 0.0528 0.0482 0.0506 150,372 -0.00(-2.13%)
Dec 27, 2024 0.0500 0.0531 0.0480 0.0517 130,428 +0.00(+6.38%)
Dec 26, 2024 0.0500 0.0500 0.0471 0.0486 138,346 -0.00(-5.08%)
Dec 24, 2024 0.0500 0.0513 0.0500 0.0512 18,140 -0.00(-2.10%)
Dec 23, 2024 0.0555 0.0555 0.0500 0.0523 161,541 -0.00(-3.15%)
Dec 20, 2024 0.0511 0.0563 0.0511 0.0540 125,920 +0.00(+2.47%)
Dec 19, 2024 0.0579 0.0579 0.0501 0.0527 91,366 +0.00(+0.00%)
Dec 18, 2024 0.0509 0.0552 0.0509 0.0527 209,920 -0.00(-2.41%)
Dec 17, 2024 0.0596 0.0625 0.0540 0.0540 366,393 -0.01(-13.60%)
Dec 16, 2024 0.0618 0.0626 0.0600 0.0625 299,274 -0.00(-5.73%)
Dec 13, 2024 0.0647 0.0663 0.0605 0.0663 91,377 +0.00(+2.63%)
Dec 12, 2024 0.0605 0.0664 0.0588 0.0646 176,020 +0.00(+0.00%)
Dec 11, 2024 0.0610 0.0653 0.0603 0.0646 27,634 +0.00(+3.36%)
Dec 10, 2024 0.0596 0.0625 0.0596 0.0625 49,297 -0.00(-0.32%)
Dec 09, 2024 0.0652 0.0688 0.0613 0.0627 647,437 -0.00(-5.57%)
Dec 06, 2024 0.0646 0.0664 0.0636 0.0664 109,855 +0.00(+2.31%)
Dec 05, 2024 0.0658 0.0660 0.0640 0.0649 163,444 -0.00(-5.81%)
Dec 04, 2024 0.0636 0.0716 0.0636 0.0689 28,885 +0.00(+1.92%)
Dec 03, 2024 0.0640 0.0695 0.0640 0.0676 122,500 -0.00(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.