ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
0.77%
US Tech 100
18,555.60
2.10%
S&P 500
5,354.03
1.18%
US Dollar vs CAD
1.36806
-0.07%
Bitcoin
70,836.88
-0.34%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Tier One Silver Inc (QB) (TSLVF)

  7. Tier One Silver Inc (QB) (TSLVF) Historical

TSLVF Tier One Silver Inc (QB)

0.1114
-0.0075 (-6.31%)
Jun 05 2024 - Closed
Delayed by 15 minutes

TSLVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.1114 -0.0075 -6.31% 0.1175 0.1175 0.104 50,971
Jun 04 2024 0.1189 0.0089 8.09% 0.11 0.1189 0.1029 129,204
Jun 03 2024 0.11 -0.01439 -11.57% 0.13 0.13 0.11 77,535
May 31 2024 0.12439 0.00589 4.97% 0.12439 0.12439 0.12439 850
May 30 2024 0.1185 0.0002 0.17% 0.1283 0.1297 0.1182 37,890
May 29 2024 0.1183 -0.0023 -1.91% 0.1153 0.123 0.1152 35,672
May 28 2024 0.1206 0.0089 7.97% 0.1156 0.125 0.1155 63,347
May 24 2024 0.1117 0.0001 0.09% 0.1186 0.12 0.1117 30,399
May 23 2024 0.1116 -0.0027 -2.36% 0.10855 0.116925 0.105 14,546
May 22 2024 0.1143 -0.007 -5.77% 0.1192 0.12 0.1065 118,310
May 21 2024 0.1213 0.00101 0.84% 0.1376 0.1376 0.107 188,546
May 20 2024 0.12029 0.01579 15.11% 0.1051 0.1268 0.1051 118,765
May 17 2024 0.1045 0.0045 4.50% 0.1078 0.1193 0.1045 138,332
May 16 2024 0.10 0.0001 0.10% 0.098 0.1043 0.0958 54,600
May 15 2024 0.0999 0.0009 0.91% 0.11 0.11 0.098 18,901
May 14 2024 0.099 0.0039 4.10% 0.0974 0.101 0.096 8,021
May 13 2024 0.0951 -0.0001 -0.11% 0.099 0.10395 0.0937 172,643
May 10 2024 0.0952 -0.0066 -6.48% 0.0953 0.101 0.0901 126,482
May 09 2024 0.1018 0.00515 5.33% 0.09 0.10385 0.09 9,901
May 08 2024 0.09665 0.00025 0.26% 0.09575 0.11 0.09 3,995
May 07 2024 0.0964 -0.00065 -0.67% 0.0968 0.0988 0.0959 31,075
May 06 2024 0.09705 -0.0036 -3.58% 0.09325 0.1047 0.0897 8,650
May 03 2024 0.10065 0.00525 5.50% 0.1187 0.1187 0.10065 11,497
May 02 2024 0.0954 -0.0043 -4.31% 0.0875 0.0997 0.0875 21,461
May 01 2024 0.0997 0.014 16.34% 0.1004 0.1033 0.099 59,038
Apr 30 2024 0.0857 -0.0115 -11.83% 0.092 0.094 0.0857 45,133
Apr 29 2024 0.0972 -0.0031 -3.09% 0.1003 0.102299 0.089 40,227
Apr 26 2024 0.1003 0.007 7.50% 0.10215 0.10215 0.0895 28,872
Apr 25 2024 0.0933 0.0043 4.83% 0.0875 0.11 0.0875 19,349
Apr 24 2024 0.089 0.0035 4.09% 0.0855 0.1091 0.0855 57,446
Apr 23 2024 0.0855 -0.0068 -7.37% 0.0923 0.0982 0.085 143,495
Apr 22 2024 0.0923 -0.00696 -7.01% 0.089 0.10 0.089 21,951
Apr 19 2024 0.099259 0.00656 7.08% 0.1213 0.1213 0.0889 19,712
Apr 18 2024 0.0927 -0.0069 -6.93% 0.1213 0.1213 0.0927 50,875
Apr 17 2024 0.0996 -0.0004 -0.40% 0.0968 0.0996 0.0968 10,500
Apr 16 2024 0.10 0.00 0.00% 0.09 0.10 0.082 35,346
Apr 15 2024 0.10 -0.01995 -16.63% 0.1213 0.1213 0.0962 142,547
Apr 12 2024 0.11995 0.00985 8.95% 0.11 0.1294 0.11 239,610
Apr 11 2024 0.1101 -0.01415 -11.39% 0.13 0.13 0.1015 251,450
Apr 10 2024 0.12425 -0.00895 -6.72% 0.15 0.15 0.1101 246,963
Apr 09 2024 0.1332 0.0132 11.00% 0.1245 0.1449 0.1245 534,767
Apr 08 2024 0.12 0.0165 15.94% 0.10 0.13 0.10 155,111
Apr 05 2024 0.1035 -0.00715 -6.46% 0.121 0.121 0.101 140,038
Apr 04 2024 0.11065 0.02265 25.74% 0.1055 0.115 0.09 549,635
Apr 03 2024 0.088 0.0154 21.21% 0.085 0.1087 0.07705 470,065
Apr 02 2024 0.0726 0.00815 12.65% 0.06 0.0752 0.06 87,127
Apr 01 2024 0.06445 0.0051 8.59% 0.0664 0.0681 0.056 98,857
Mar 28 2024 0.05935 0.00145 2.50% 0.0624 0.0637 0.0569 6,183
Mar 27 2024 0.0579 -0.0001 -0.17% 0.061 0.063 0.0551 25,923
Mar 26 2024 0.058 0.003 5.45% 0.0598 0.0598 0.0553 20,135
Mar 25 2024 0.055 -0.0002 -0.36% 0.0541 0.0601 0.054 28,337
Mar 22 2024 0.0552 -0.0096 -14.81% 0.069 0.069 0.0552 8,093
Mar 21 2024 0.0648 0.0054 9.09% 0.06 0.0648 0.06 80,742
Mar 20 2024 0.0594 -0.0006 -1.00% 0.0605 0.06075 0.058 8,332
Mar 19 2024 0.06 -0.0019 -3.07% 0.06 0.0624 0.06 10,743
Mar 18 2024 0.0619 0.0029 4.92% 0.05855 0.0648 0.05855 61,095
Mar 15 2024 0.059 -0.0068 -10.33% 0.0589 0.069 0.0583 74,333
Mar 14 2024 0.0658 0.0045 7.34% 0.0583 0.0675 0.0583 25,670
Mar 13 2024 0.0613 0.0013 2.17% 0.0594 0.06475 0.0594 23,136
Mar 12 2024 0.06 -0.003 -4.76% 0.0629 0.0665 0.0597 62,900
Mar 11 2024 0.063 0.003 5.00% 0.062 0.069 0.0579 288,018
Mar 08 2024 0.06 0.0006 1.01% 0.06 0.0629 0.0592 97,770

Your Recent History

USOTC
TSLVF
Tier One Silver (QB)
LSE
0IIU
Esterline Technologies
BIT
P1YS36
NLBNPIT1YS36 20351219 80...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved