Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	0.4350	0.4500	0.4300	0.4300	49,791	-0.02(-4.44%)
May 28, 2021	0.4550	0.4600	0.4400	0.4500	72,388	+0.00(+0.00%)
May 27, 2021	0.4550	0.4600	0.4450	0.4500	116,849	+0.00(+0.00%)
May 26, 2021	0.4200	0.4600	0.4200	0.4500	111,406	+0.04(+8.43%)
May 25, 2021	0.4250	0.4250	0.4100	0.4150	87,558	-0.01(-1.19%)
May 21, 2021		0.4200	0.4200	0.4200	0	+0.01(+3.70%)
May 20, 2021	0.4000	0.4150	0.4000	0.4050	134,031	+0.01(+1.25%)
May 19, 2021	0.4100	0.4100	0.4000	0.4000	36,850	-0.01(-2.44%)
May 18, 2021	0.4150	0.4150	0.4100	0.4100	20,715	-0.01(-1.20%)
May 17, 2021	0.4000	0.4150	0.4000	0.4150	57,890	+0.01(+3.75%)
May 14, 2021	0.3750	0.4000	0.3750	0.4000	180,842	+0.02(+3.90%)
May 13, 2021	0.3750	0.4000	0.3750	0.3850	136,948	-0.01(-2.53%)
May 12, 2021	0.3900	0.3950	0.3700	0.3950	117,749	+0.01(+1.28%)
May 11, 2021	0.3950	0.3950	0.3750	0.3900	93,402	+0.01(+1.30%)
May 10, 2021	0.4000	0.4200	0.3850	0.3850	98,550	-0.02(-3.75%)
May 07, 2021	0.4000	0.4200	0.3850	0.4000	176,050	+0.00(+0.00%)
May 06, 2021	0.4200	0.4200	0.4000	0.4000	36,354	+0.00(+0.00%)
May 05, 2021	0.4200	0.4200	0.4000	0.4000	60,910	-0.01(-2.44%)
May 04, 2021	0.4200	0.4200	0.4000	0.4100	206,660	+0.00(+0.00%)
May 03, 2021	0.4050	0.4200	0.4000	0.4100	118,528	+0.00(+0.00%)
Apr 30, 2021	0.4300	0.4300	0.4100	0.4100	148,177	-0.01(-2.38%)
Apr 29, 2021	0.4350	0.4350	0.4150	0.4200	169,253	+0.01(+3.70%)
Apr 28, 2021	0.4200	0.4200	0.4050	0.4050	148,029	-0.01(-3.57%)
Apr 27, 2021	0.4300	0.4300	0.4200	0.4200	50,169	-0.01(-2.33%)
Apr 26, 2021	0.4200	0.4400	0.4200	0.4300	131,077	+0.01(+2.38%)
Apr 23, 2021	0.4100	0.4200	0.4100	0.4200	10,400	+0.02(+5.00%)
Apr 22, 2021	0.4200	0.4200	0.4000	0.4000	7,302	-0.02(-4.76%)
Apr 21, 2021	0.3700	0.4200	0.3700	0.4200	101,821	+0.05(+13.51%)
Apr 20, 2021	0.3750	0.3850	0.3700	0.3700	58,778	-0.01(-2.63%)
Apr 19, 2021	0.3850	0.4000	0.3800	0.3800	118,200	-0.02(-5.00%)
Apr 16, 2021	0.4200	0.4200	0.3950	0.4000	182,758	-0.01(-2.44%)
Apr 15, 2021	0.4350	0.4350	0.4100	0.4100	185,818	-0.03(-5.75%)
Apr 14, 2021	0.4450	0.4450	0.4200	0.4350	72,323	-0.01(-1.14%)
Apr 13, 2021	0.4500	0.4500	0.4350	0.4400	157,822	+0.00(+0.00%)
Apr 12, 2021	0.4550	0.4550	0.4350	0.4400	357,592	-0.02(-4.35%)
Apr 09, 2021	0.4800	0.4800	0.4450	0.4600	72,972	-0.02(-4.17%)
Apr 08, 2021	0.4800	0.4800	0.4600	0.4800	25,830	+0.01(+2.13%)
Apr 07, 2021	0.4800	0.4800	0.4550	0.4700	19,100	-0.01(-2.08%)
Apr 06, 2021	0.4800	0.4800	0.4800	0.4800	9,454	+0.00(+0.00%)
Apr 05, 2021	0.4950	0.4950	0.4800	0.4800	26,851	+0.00(+0.00%)
Apr 01, 2021		0.4800	0.4800	0.4800	0	+0.02(+4.35%)
Mar 31, 2021	0.4700	0.4700	0.4600	0.4600	8,400	+0.01(+2.22%)
Mar 30, 2021	0.4600	0.4700	0.4500	0.4500	13,150	-0.03(-6.25%)
Mar 29, 2021	0.4750	0.4800	0.4500	0.4800	7,142	+0.01(+1.05%)
Mar 26, 2021	0.4550	0.4750	0.4400	0.4750	14,000	+0.00(+0.00%)
Mar 25, 2021	0.4750	0.4750	0.4700	0.4750	10,822	+0.01(+1.06%)
Mar 24, 2021	0.4800	0.4800	0.4700	0.4700	47,185	-0.01(-1.05%)
Mar 23, 2021	0.4900	0.4900	0.4700	0.4750	18,020	-0.02(-3.06%)
Mar 22, 2021	0.5300	0.5300	0.4900	0.4900	85,704	-0.03(-5.77%)
Mar 19, 2021	0.5400	0.5400	0.5200	0.5200	10,039	-0.01(-1.89%)
Mar 18, 2021	0.5600	0.5600	0.5300	0.5300	63,288	+0.00(+0.00%)
Mar 17, 2021	0.5300	0.5400	0.5200	0.5300	95,375	-0.03(-5.36%)
Mar 16, 2021	0.5400	0.5600	0.5200	0.5600	69,191	+0.01(+1.82%)
Mar 15, 2021	0.5500	0.5500	0.5200	0.5500	69,873	+0.00(+0.00%)
Mar 12, 2021	0.5500	0.5500	0.5300	0.5500	5,490	+0.02(+3.77%)
Mar 11, 2021	0.5200	0.5600	0.5200	0.5300	63,881	+0.02(+3.92%)
Mar 10, 2021	0.5200	0.5300	0.5000	0.5100	42,230	-0.02(-3.77%)
Mar 09, 2021	0.5000	0.5300	0.4900	0.5300	149,665	+0.04(+8.16%)
Mar 08, 2021	0.4900	0.5200	0.4900	0.4900	166,894	+0.01(+1.03%)
Mar 05, 2021	0.5100	0.5100	0.4500	0.4850	104,295	-0.04(-6.73%)
Mar 04, 2021	0.5700	0.5700	0.4800	0.5200	132,142	-0.05(-8.77%)
Mar 03, 2021	0.5800	0.5900	0.5400	0.5700	62,465	+0.00(+0.00%)
Mar 02, 2021	0.5900	0.6000	0.5700	0.5700	45,878	-0.01(-1.72%)
Mar 01, 2021	0.5800	0.5800	0.5600	0.5800	34,427	+0.01(+1.75%)
Feb 26, 2021	0.5700	0.5700	0.5700	0.5700	6,575	-0.02(-3.39%)
Feb 25, 2021	0.5900	0.6000	0.5700	0.5900	51,511	+0.01(+1.72%)
Feb 24, 2021	0.5800	0.6200	0.5800	0.5800	218,053	+0.02(+3.57%)
Feb 23, 2021	0.6200	0.6200	0.5300	0.5600	119,864	-0.05(-8.20%)
Feb 22, 2021	0.6100	0.6200	0.6000	0.6100	63,441	+0.01(+1.67%)
Feb 19, 2021	0.6000	0.6300	0.5700	0.6000	182,707	+0.00(+0.00%)
Feb 18, 2021	0.6300	0.6400	0.5900	0.6000	138,076	-0.02(-3.23%)
Feb 17, 2021	0.6400	0.6400	0.6100	0.6200	58,850	-0.02(-3.13%)
Feb 16, 2021	0.6500	0.6600	0.6200	0.6400	191,080	+0.01(+1.59%)
Feb 12, 2021		0.6300	0.6300	0.6300	0	-0.02(-3.08%)
Feb 11, 2021	0.5600	0.6500	0.5600	0.6500	462,977	+0.07(+12.07%)
Feb 10, 2021	0.5600	0.5900	0.5600	0.5800	288,700	+0.02(+3.57%)
Feb 09, 2021	0.5300	0.5600	0.5300	0.5600	158,262	+0.02(+3.70%)
Feb 08, 2021	0.5000	0.5400	0.5000	0.5400	157,803	+0.03(+5.88%)
Feb 05, 2021	0.5200	0.5400	0.5000	0.5100	117,360	-0.02(-3.77%)
Feb 04, 2021	0.5200	0.5400	0.5000	0.5300	210,785	+0.01(+1.92%)
Feb 03, 2021	0.5100	0.5300	0.4850	0.5200	220,986	+0.05(+10.64%)
Feb 02, 2021	0.4950	0.4950	0.4650	0.4700	53,622	-0.03(-6.00%)
Feb 01, 2021	0.4750	0.5100	0.4750	0.5000	104,820	+0.00(+0.00%)
Jan 29, 2021	0.4700	0.5200	0.4650	0.5000	55,623	+0.03(+6.38%)
Jan 28, 2021	0.4900	0.4900	0.4500	0.4700	64,576	-0.03(-6.00%)
Jan 27, 2021	0.5300	0.5300	0.4050	0.5000	120,488	-0.02(-3.85%)
Jan 26, 2021	0.5300	0.5400	0.5000	0.5200	123,529	-0.01(-1.89%)
Jan 25, 2021	0.5600	0.5600	0.5000	0.5300	203,585	-0.01(-1.85%)
Jan 22, 2021	0.5400	0.5600	0.5300	0.5400	221,534	-0.01(-1.82%)
Jan 21, 2021	0.5500	0.5700	0.5300	0.5500	173,962	+0.00(+0.00%)
Jan 20, 2021	0.5400	0.5900	0.5000	0.5500	449,055	+0.03(+5.77%)
Jan 19, 2021	0.4700	0.5900	0.4600	0.5200	500,465	+0.05(+11.83%)
Jan 18, 2021	0.4550	0.4650	0.4500	0.4650	163,683	+0.02(+3.33%)
Jan 15, 2021	0.4500	0.4600	0.4350	0.4500	120,284	+0.00(+0.00%)
Jan 14, 2021	0.4500	0.4600	0.4400	0.4500	261,614	+0.04(+9.76%)
Jan 13, 2021	0.3900	0.4200	0.3850	0.4100	245,000	+0.02(+5.13%)
Jan 12, 2021	0.3900	0.3900	0.3800	0.3900	64,394	+0.00(+0.00%)
Jan 11, 2021	0.3800	0.3900	0.3800	0.3900	76,466	+0.01(+2.63%)
Jan 08, 2021	0.3700	0.3900	0.3700	0.3800	83,000	+0.01(+2.70%)
Jan 07, 2021	0.3500	0.3700	0.3500	0.3700	128,780	+0.02(+5.71%)
Jan 06, 2021	0.3450	0.3500	0.3400	0.3500	131,908	+0.01(+1.45%)
Jan 05, 2021	0.3450	0.3450	0.3150	0.3450	20,805	+0.00(+0.00%)
Jan 04, 2021	0.3300	0.3450	0.3300	0.3450	33,089	+0.01(+4.55%)
Dec 31, 2020		0.3300	0.3300	0.3300	0	-0.02(-5.71%)
Dec 30, 2020	0.3500	0.3500	0.3500	0.3500	21,804	+0.00(+0.00%)
Dec 29, 2020	0.3500	0.3500	0.3500	0.3500	9,148	+0.01(+2.94%)
Dec 24, 2020		0.3400	0.3400	0.3400	0	+0.01(+3.03%)
Dec 23, 2020	0.3400	0.3400	0.3300	0.3300	37,100	-0.02(-5.71%)
Dec 22, 2020	0.3500	0.3500	0.3500	0.3500	24,210	+0.00(+0.00%)
Dec 21, 2020	0.3450	0.3500	0.3450	0.3500	31,003	+0.01(+1.45%)
Dec 18, 2020	0.3400	0.3450	0.3400	0.3450	55,500	+0.01(+2.99%)
Dec 17, 2020	0.3350	0.3350	0.3350	0.3350	27,735	+0.00(+0.00%)
Dec 16, 2020	0.3300	0.3350	0.3300	0.3350	39,000	+0.01(+3.08%)
Dec 15, 2020	0.3250	0.3300	0.3250	0.3250	17,333	+0.00(+0.00%)
Dec 14, 2020	0.3200	0.3250	0.3200	0.3250	14,000	+0.01(+3.17%)
Dec 11, 2020	0.3150	0.3150	0.2900	0.3150	65,500	+0.00(+0.00%)
Dec 10, 2020	0.3200	0.3200	0.3000	0.3150	64,000	-0.01(-1.56%)
Dec 09, 2020	0.3150	0.3200	0.3100	0.3200	44,406	-0.01(-1.54%)
Dec 08, 2020	0.3150	0.3250	0.3150	0.3250	46,619	+0.01(+3.17%)
Dec 07, 2020	0.3100	0.3150	0.3100	0.3150	27,100	+0.01(+1.61%)
Dec 04, 2020	0.3100	0.3100	0.3100	0.3100	21,500	+0.00(+0.00%)
Dec 03, 2020	0.3200	0.3200	0.3100	0.3100	6,380	-0.01(-1.59%)
Dec 02, 2020	0.3150	0.3150	0.3000	0.3150	22,670	+0.00(+0.00%)
Dec 01, 2020	0.3150	0.3150	0.3000	0.3150	34,850	+0.03(+8.62%)
Nov 30, 2020	0.3150	0.3150	0.2900	0.2900	91,000	-0.03(-7.94%)
Nov 27, 2020	0.3000	0.3150	0.3000	0.3150	49,499	+0.01(+3.28%)
Nov 26, 2020	0.2900	0.3050	0.2750	0.3050	17,000	-0.01(-1.61%)
Nov 24, 2020		0.3100	0.3100	0.3100	0	+0.01(+3.33%)
Nov 23, 2020	0.3100	0.3100	0.3000	0.3000	90,490	+0.00(+0.00%)
Nov 20, 2020	0.3000	0.3000	0.3000	0.3000	29,000	+0.00(+0.00%)
Nov 19, 2020	0.3100	0.3100	0.3000	0.3000	8,600	+0.00(+0.00%)
Nov 18, 2020	0.2900	0.3150	0.2900	0.3000	36,500	-0.01(-3.23%)
Nov 17, 2020	0.3100	0.3100	0.3100	0.3100	17,000	+0.01(+3.33%)
Nov 16, 2020	0.3000	0.3100	0.3000	0.3000	269,700	+0.01(+3.45%)
Nov 13, 2020	0.3000	0.3000	0.2700	0.2900	46,999	-0.01(-3.33%)
Nov 12, 2020	0.3000	0.3000	0.3000	0.3000	18,800	+0.00(+0.00%)
Nov 11, 2020	0.3000	0.3000	0.3000	0.3000	21,000	+0.00(+0.00%)
Nov 10, 2020	0.3100	0.3100	0.3000	0.3000	25,000	-0.01(-1.64%)
Nov 09, 2020	0.3150	0.3150	0.2950	0.3050	73,555	-0.01(-1.61%)
Nov 06, 2020	0.3100	0.3100	0.3100	0.3100	10,997	+0.00(+0.00%)
Nov 05, 2020	0.3000	0.3100	0.3000	0.3100	47,000	+0.01(+3.33%)
Nov 04, 2020	0.3000	0.3000	0.3000	0.3000	27,200	+0.00(+0.00%)
Nov 03, 2020	0.3100	0.3100	0.3000	0.3000	18,500	+0.00(+0.00%)
Nov 02, 2020	0.3100	0.3300	0.2900	0.3000	164,555	-0.01(-3.23%)
Oct 30, 2020	0.3100	0.3100	0.3100	0.3100	1,500	+0.01(+3.33%)
Oct 29, 2020	0.3000	0.3000	0.2900	0.3000	5,006	+0.00(+0.00%)
Oct 28, 2020	0.3000	0.3000	0.3000	0.3000	14,200	+0.00(+0.00%)
Oct 27, 2020	0.3000	0.3050	0.2900	0.3000	135,032	+0.00(+0.00%)
Oct 26, 2020	0.3200	0.3200	0.3000	0.3000	26,621	-0.02(-4.76%)
Oct 23, 2020	0.3000	0.3200	0.2800	0.3150	180,130	-0.01(-1.56%)
Oct 22, 2020	0.3200	0.3200	0.3100	0.3200	29,119	+0.00(+0.00%)
Oct 21, 2020	0.3200	0.3200	0.3100	0.3200	44,010	+0.00(+0.00%)
Oct 20, 2020	0.3100	0.3200	0.3100	0.3200	16,000	+0.01(+3.23%)
Oct 19, 2020	0.3100	0.3200	0.3000	0.3100	67,748	-0.01(-3.13%)
Oct 16, 2020	0.3200	0.3200	0.3100	0.3200	5,353	+0.01(+3.23%)
Oct 15, 2020	0.3250	0.3250	0.3000	0.3100	95,590	-0.01(-3.13%)
Oct 14, 2020	0.3100	0.3200	0.3100	0.3200	33,000	+0.01(+3.23%)
Oct 13, 2020	0.3050	0.3100	0.3000	0.3100	51,288	-0.01(-3.13%)
Oct 09, 2020		0.3200	0.3200	0.3200	0	+0.00(+0.00%)
Oct 08, 2020	0.3000	0.3200	0.3000	0.3200	4,300	+0.00(+0.00%)
Oct 07, 2020	0.3000	0.3200	0.3000	0.3200	6,500	+0.01(+3.23%)
Oct 06, 2020	0.3100	0.3200	0.3000	0.3100	251,250	-0.01(-3.13%)
Oct 05, 2020	0.3100	0.3200	0.3100	0.3200	35,500	+0.01(+3.23%)
Oct 02, 2020	0.3000	0.3100	0.3000	0.3100	13,300	+0.00(+0.00%)
Oct 01, 2020	0.3100	0.3100	0.3100	0.3100	7,530	+0.01(+3.33%)
Sep 30, 2020	0.3100	0.3100	0.3000	0.3000	30,200	-0.01(-3.23%)
Sep 29, 2020	0.3100	0.3150	0.3100	0.3100	61,760	+0.01(+3.33%)
Sep 28, 2020	0.3000	0.3000	0.3000	0.3000	16,502	+0.00(+0.00%)
Sep 25, 2020	0.3000	0.3000	0.3000	0.3000	26,500	+0.00(+0.00%)
Sep 24, 2020	0.3000	0.3100	0.3000	0.3000	104,220	-0.02(-6.25%)
Sep 23, 2020	0.3350	0.3400	0.3000	0.3200	59,713	-0.02(-5.88%)
Sep 22, 2020	0.3500	0.3500	0.3100	0.3400	27,500	+0.00(+0.00%)
Sep 21, 2020	0.3700	0.3700	0.3400	0.3400	122,720	-0.03(-8.11%)
Sep 18, 2020	0.3300	0.3700	0.3300	0.3700	124,209	+0.00(+0.00%)
Sep 17, 2020	0.3700	0.3700	0.3700	0.3700	8,500	+0.00(+0.00%)
Sep 16, 2020	0.3350	0.3850	0.3200	0.3700	159,759	+0.03(+8.82%)
Sep 15, 2020	0.3100	0.3400	0.3100	0.3400	47,700	+0.02(+6.25%)
Sep 14, 2020	0.3100	0.3200	0.3100	0.3200	10,000	-0.01(-3.03%)
Sep 11, 2020	0.3300	0.3300	0.3100	0.3300	16,500	+0.01(+1.54%)
Sep 10, 2020	0.3600	0.3600	0.3250	0.3250	15,160	-0.04(-12.16%)
Sep 09, 2020	0.3300	0.3700	0.3200	0.3700	184,900	+0.05(+15.62%)
Sep 08, 2020	0.3400	0.3400	0.3150	0.3200	24,800	-0.01(-3.03%)
Sep 04, 2020		0.3300	0.3300	0.3300	0	-0.01(-2.94%)
Sep 03, 2020	0.3400	0.3450	0.3200	0.3400	24,000	+0.02(+6.25%)
Sep 02, 2020	0.3000	0.3500	0.3000	0.3200	148,450	-0.03(-8.57%)
Sep 01, 2020	0.3850	0.3850	0.3150	0.3500	31,750	-0.01(-2.78%)

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.

Financial News

Silver Vy Metals Corp (TSV: ION )

Historical Prices

Popular Pages