Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SLVR )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 0.2300 0.2300 0.2200 0.2200 534,744 -0.01(-4.35%)
Nov 21, 2024 0.2300 0.2350 0.2250 0.2300 136,500 +0.01(+2.22%)
Nov 20, 2024 0.2250 0.2300 0.2200 0.2250 132,770 +0.00(+0.00%)
Nov 19, 2024 0.2350 0.2350 0.2250 0.2250 137,195 -0.01(-4.26%)
Nov 18, 2024 0.2400 0.2400 0.2350 0.2350 239,046 -0.01(-2.08%)
Nov 15, 2024 0.2550 0.2550 0.2400 0.2400 57,330 +0.00(+0.00%)
Nov 14, 2024 0.2500 0.2500 0.2350 0.2400 142,366 +0.00(+0.00%)
Nov 13, 2024 0.2450 0.2500 0.2400 0.2400 254,500 +0.01(+2.13%)
Nov 12, 2024 0.2450 0.2500 0.2350 0.2350 107,390 -0.01(-2.08%)
Nov 11, 2024 0.2450 0.2500 0.2350 0.2400 266,691 -0.02(-5.88%)
Nov 08, 2024 0.2600 0.2650 0.2550 0.2550 177,641 -0.01(-3.77%)
Nov 07, 2024 0.2550 0.2700 0.2500 0.2650 146,936 +0.01(+3.92%)
Nov 06, 2024 0.2450 0.2550 0.2400 0.2550 111,500 +0.01(+4.08%)
Nov 05, 2024 0.2450 0.2500 0.2400 0.2450 621,431 +0.00(+0.00%)
Nov 04, 2024 0.2550 0.2550 0.2450 0.2450 169,039 -0.01(-3.92%)
Nov 01, 2024 0.2650 0.2700 0.2550 0.2550 413,615 -0.01(-1.92%)
Oct 31, 2024 0.2650 0.2800 0.2600 0.2600 263,850 +0.01(+1.96%)
Oct 30, 2024 0.2600 0.2600 0.2500 0.2550 245,973 -0.01(-1.92%)
Oct 29, 2024 0.2900 0.2900 0.2600 0.2600 959,067 -0.03(-9.72%)
Oct 28, 2024 0.2900 0.2900 0.2850 0.2880 22,633 +0.00(+1.05%)
Oct 25, 2024 0.2800 0.3000 0.2780 0.2850 206,999 +0.00(+1.79%)
Oct 24, 2024 0.2800 0.2950 0.2600 0.2800 416,793 +0.02(+7.69%)
Oct 23, 2024 0.2700 0.2730 0.2550 0.2600 631,884 -0.02(-7.14%)
Oct 22, 2024 0.3250 0.3250 0.2750 0.2800 711,604 -0.04(-13.85%)
Oct 21, 2024 0.3450 0.3450 0.3250 0.3250 472,181 -0.02(-4.41%)
Oct 18, 2024 0.3450 0.3450 0.3350 0.3400 164,971 +0.01(+1.49%)
Oct 17, 2024 0.3350 0.3500 0.3350 0.3350 128,386 -0.01(-1.47%)
Oct 16, 2024 0.3500 0.3500 0.3300 0.3400 173,615 +0.00(+0.00%)
Oct 15, 2024 0.3400 0.3500 0.3400 0.3400 310,123 +0.01(+1.49%)
Oct 11, 2024 0.3350 0 -0.01(-1.47%)
Oct 10, 2024 0.3250 0.3400 0.3250 0.3400 79,000 +0.02(+4.62%)
Oct 09, 2024 0.3100 0.3250 0.3100 0.3250 121,200 +0.01(+3.17%)
Oct 08, 2024 0.3300 0.3450 0.3100 0.3150 275,274 -0.03(-8.70%)
Oct 07, 2024 0.3350 0.3530 0.3150 0.3450 602,353 +0.01(+2.99%)
Oct 04, 2024 0.3250 0.3550 0.3150 0.3350 4,395,974 +0.05(+17.54%)
Oct 03, 2024 0.2900 0.2950 0.2850 0.2850 460,757 -0.01(-3.39%)
Oct 02, 2024 0.2800 0.2950 0.2700 0.2950 461,260 +0.02(+9.26%)
Oct 01, 2024 0.2650 0.2700 0.2600 0.2700 138,155 +0.00(+0.00%)
Sep 30, 2024 0.2450 0.2700 0.2450 0.2700 286,060 +0.02(+5.88%)
Sep 27, 2024 0.2550 0.2550 0.2450 0.2550 488,186 -0.01(-3.77%)
Sep 26, 2024 0.2600 0.2650 0.2500 0.2650 410,208 +0.01(+3.92%)
Sep 25, 2024 0.2450 0.2600 0.2450 0.2550 381,499 +0.02(+8.51%)
Sep 24, 2024 0.2450 0.2450 0.2350 0.2350 90,954 -0.01(-2.08%)
Sep 23, 2024 0.2350 0.2450 0.2350 0.2400 130,450 +0.01(+4.35%)
Sep 20, 2024 0.2400 0.2500 0.2200 0.2300 135,860 +0.01(+2.22%)
Sep 19, 2024 0.2400 0.2400 0.2200 0.2250 74,800 +0.00(+0.00%)
Sep 18, 2024 0.2300 0.2350 0.2250 0.2250 131,600 -0.01(-6.25%)
Sep 17, 2024 0.2450 0.2500 0.2350 0.2400 76,034 -0.01(-4.00%)
Sep 16, 2024 0.2350 0.2500 0.2350 0.2500 246,004 +0.01(+2.04%)
Sep 13, 2024 0.2200 0.2550 0.2200 0.2450 279,265 +0.01(+6.52%)
Sep 12, 2024 0.2100 0.2300 0.2050 0.2300 295,176 +0.03(+15.00%)
Sep 11, 2024 0.1900 0.2000 0.1900 0.2000 420,759 +0.01(+2.56%)
Sep 10, 2024 0.1750 0.1950 0.1700 0.1950 121,718 +0.02(+14.71%)
Sep 09, 2024 0.1750 0.1750 0.1650 0.1700 86,175 +0.00(+0.00%)
Sep 06, 2024 0.1750 0.1750 0.1650 0.1700 159,330 -0.00(-2.86%)
Sep 05, 2024 0.1900 0.1950 0.1750 0.1750 202,869 -0.02(-7.89%)
Sep 04, 2024 0.1900 0.1900 0.1900 0.1900 27,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.