Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Tier One Silver (OP: TSLVF )

0.1143 -0.0070 (-5.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Dec 29, 2023 0.0738 0.0742 0.0681 0.0681 121,215 -0.00(-3.40%)
Dec 28, 2023 0.0776 0.0796 0.0705 0.0705 92,310 -0.01(-9.62%)
Dec 27, 2023 0.0791 0.0800 0.0749 0.0780 100,820 -0.00(-1.39%)
Dec 26, 2023 0.0829 0.0829 0.0791 0.0791 41,830 -0.00(-1.37%)
Dec 22, 2023 0.0724 0.0850 0.0699 0.0802 252,995 +0.01(+12.80%)
Dec 21, 2023 0.0713 0.0756 0.0700 0.0711 55,161 +0.00(+1.57%)
Dec 20, 2023 0.0749 0.0800 0.0700 0.0700 60,580 -0.00(-5.41%)
Dec 19, 2023 0.0650 0.0765 0.0650 0.0740 156,162 +0.01(+13.67%)
Dec 18, 2023 0.0650 0.0700 0.0650 0.0651 14,946 -0.00(-3.56%)
Dec 15, 2023 0.0700 0.0700 0.0650 0.0675 19,923 +0.00(+0.60%)
Dec 14, 2023 0.0590 0.0671 0.0590 0.0671 73,351 -0.00(-1.32%)
Dec 13, 2023 0.0600 0.0700 0.0600 0.0680 56,690 +0.01(+8.80%)
Dec 12, 2023 0.0580 0.0700 0.0580 0.0625 38,120 -0.01(-13.19%)
Dec 11, 2023 0.0641 0.0720 0.0552 0.0720 120,417 +0.00(+4.96%)
Dec 08, 2023 0.0760 0.0808 0.0686 0.0686 46,075 -0.01(-15.10%)
Dec 07, 2023 0.0790 0.0850 0.0790 0.0808 20,947 -0.00(-2.65%)
Dec 06, 2023 0.0811 0.0850 0.0811 0.0830 26,089 +0.00(+2.09%)
Dec 05, 2023 0.0850 0.0850 0.0781 0.0813 11,941 -0.00(-5.02%)
Dec 04, 2023 0.0850 0.0898 0.0800 0.0856 556,335 +0.00(+4.90%)
Dec 01, 2023 0.0790 0.0864 0.0777 0.0816 62,703 +0.00(+2.13%)
Nov 30, 2023 0.0827 0.0925 0.0798 0.0799 29,864 -0.00(-4.31%)
Nov 29, 2023 0.0860 0.0883 0.0795 0.0835 37,515 +0.00(+0.60%)
Nov 28, 2023 0.0730 0.0866 0.0720 0.0830 87,681 +0.01(+7.79%)
Nov 27, 2023 0.0697 0.0920 0.0650 0.0770 179,228 +0.01(+17.56%)
Nov 24, 2023 0.0650 0.0718 0.0650 0.0655 22,100 +0.00(+1.55%)
Nov 22, 2023 0.0710 0.0740 0.0645 0.0645 47,600 -0.00(-5.70%)
Nov 21, 2023 0.0650 0.0709 0.0642 0.0684 54,014 -0.00(-1.01%)
Nov 20, 2023 0.0641 0.0739 0.0641 0.0691 127,965 +0.00(+4.70%)
Nov 17, 2023 0.0700 0.0700 0.0650 0.0660 22,110 +0.00(+1.54%)
Nov 16, 2023 0.0728 0.0743 0.0650 0.0650 88,260 -0.01(-7.14%)
Nov 15, 2023 0.0658 0.0737 0.0658 0.0700 40,869 -0.00(-5.79%)
Nov 14, 2023 0.0679 0.0743 0.0656 0.0743 12,558 +0.01(+10.24%)
Nov 13, 2023 0.0705 0.0759 0.0650 0.0674 74,673 -0.00(-0.30%)
Nov 10, 2023 0.0570 0.0780 0.0570 0.0676 59,006 -0.00(-5.32%)
Nov 09, 2023 0.0660 0.0799 0.0660 0.0714 85,509 -0.00(-2.86%)
Nov 08, 2023 0.0700 0.0735 0.0660 0.0735 71,669 +0.00(+5.00%)
Nov 07, 2023 0.0730 0.0739 0.0680 0.0700 57,535 -0.00(-5.15%)
Nov 06, 2023 0.0666 0.0779 0.0666 0.0738 99,600 +0.01(+7.89%)
Nov 03, 2023 0.0767 0.0778 0.0660 0.0684 131,662 -0.01(-8.80%)
Nov 02, 2023 0.0630 0.0750 0.0630 0.0750 22,848 +0.00(+7.14%)
Nov 01, 2023 0.0720 0.0780 0.0700 0.0700 121,621 -0.01(-7.89%)
Oct 31, 2023 0.0757 0.0799 0.0725 0.0760 63,960 +0.00(+0.80%)
Oct 30, 2023 0.0758 0.0811 0.0725 0.0754 95,005 -0.00(-5.63%)
Oct 27, 2023 0.0831 0.0980 0.0750 0.0799 314,494 -0.01(-15.00%)
Oct 26, 2023 0.1000 0.1015 0.0903 0.0940 83,505 -0.01(-6.00%)
Oct 25, 2023 0.1000 0.1005 0.0979 0.1000 23,518 +0.00(+2.04%)
Oct 24, 2023 0.1031 0.1070 0.0953 0.0980 145,191 -0.01(-5.04%)
Oct 23, 2023 0.0975 0.1095 0.0975 0.1032 85,629 +0.01(+5.85%)
Oct 20, 2023 0.0951 0.1099 0.0912 0.0975 99,164 +0.00(+4.06%)
Oct 19, 2023 0.0951 0.1120 0.0937 0.0937 115,448 -0.01(-6.30%)
Oct 18, 2023 0.1120 0.1120 0.0995 0.1000 102,572 +0.01(+11.11%)
Oct 17, 2023 0.1010 0.1018 0.0900 0.0900 20,768 -0.01(-12.54%)
Oct 16, 2023 0.1101 0.1059 0.0912 0.1029 60,047 +0.01(+8.09%)
Oct 13, 2023 0.1100 0.1100 0.0952 0.0952 41,286 -0.00(-4.80%)
Oct 12, 2023 0.1042 0.1042 0.1000 0.1000 42,349 -0.00(-2.34%)
Oct 11, 2023 0.1100 0.1120 0.1000 0.1024 32,425 -0.01(-6.91%)
Oct 10, 2023 0.1100 0.1104 0.1017 0.1100 53,616 +0.01(+4.86%)
Oct 09, 2023 0.1186 0.1186 0.1049 0.1049 2,800 -0.01(-7.98%)
Oct 06, 2023 0.1156 0.1179 0.1004 0.1140 29,285 +0.00(+2.15%)
Oct 05, 2023 0.0945 0.1120 0.0945 0.1116 74,244 +0.01(+12.39%)
Oct 04, 2023 0.1145 0.1145 0.0970 0.0993 81,809 -0.00(-0.70%)
Oct 03, 2023 0.1050 0.1070 0.0984 0.1000 124,360 -0.01(-9.09%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.