Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silver Vy Metals Corp
(TSV:
ION
)
0.0800
UNCHANGED
Streaming Delayed Price
Updated: 9:34 AM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2018
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
May 25, 2018
0.1500
0.1500
0.1450
0.1450
10,000
-0.01(-6.45%)
May 24, 2018
0.1650
0.1650
0.1550
0.1550
19,500
+0.01(+3.33%)
May 23, 2018
0.1550
0.1550
0.1500
0.1500
100,333
-0.02(-14.29%)
May 18, 2018
0.1750
0.1750
0.1750
0
-0.01(-2.78%)
May 17, 2018
0.1800
0.1800
0.1800
0.1800
2,000
+0.00(+0.00%)
May 16, 2018
0.2200
0.2200
0.1550
0.1800
185,500
-0.04(-18.18%)
May 15, 2018
0.2200
0.2200
0.2200
0.2200
500
+0.00(+0.00%)
May 14, 2018
0.2400
0.2400
0.2200
0.2200
15,501
-0.02(-8.33%)
May 11, 2018
0.2450
0.2450
0.2400
0.2400
52,600
-0.01(-2.04%)
May 10, 2018
0.2400
0.2450
0.2400
0.2450
10,500
+0.01(+2.08%)
May 09, 2018
0.2400
0.2400
0.2400
0.2400
19,500
+0.00(+0.00%)
May 08, 2018
0.2400
0.2400
0.2400
0.2400
2,000
+0.00(+0.00%)
May 07, 2018
0.2400
0.2400
0.2400
0.2400
500
+0.00(+0.00%)
May 04, 2018
0.2400
0.2450
0.2400
0.2400
98,500
-0.01(-2.04%)
May 03, 2018
0.2450
0.2450
0.2450
0.2450
25,001
+0.01(+2.08%)
May 02, 2018
0.2400
0.2400
0.2400
0.2400
22,500
+0.00(+0.00%)
May 01, 2018
0.2450
0.2450
0.2400
0.2400
31,333
-0.01(-2.04%)
Apr 30, 2018
0.2500
0.2500
0.2450
0.2450
32,000
-0.01(-2.00%)
Apr 27, 2018
0.2500
0.2500
0.2500
0.2500
172,400
+0.00(+0.00%)
Apr 26, 2018
0.2500
0.2550
0.2400
0.2500
57,442
+0.01(+4.17%)
Apr 24, 2018
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Apr 23, 2018
0.2500
0.2550
0.2450
0.2450
111,834
-0.02(-5.77%)
Apr 20, 2018
0.2600
0.2600
0.2600
0.2600
10,000
+0.01(+4.00%)
Apr 19, 2018
0.2500
0.2500
0.2500
0.2500
230,500
+0.00(+0.00%)
Apr 17, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Apr 16, 2018
0.2400
0.2550
0.2400
0.2500
50,379
+0.01(+2.04%)
Apr 13, 2018
0.2350
0.2450
0.2350
0.2450
19,166
+0.01(+6.52%)
Apr 12, 2018
0.2200
0.2300
0.2200
0.2300
29,166
+0.01(+2.22%)
Apr 11, 2018
0.2250
0.2250
0.2250
0.2250
2,334
+0.01(+2.27%)
Apr 10, 2018
0.2250
0.2250
0.2200
0.2200
2,333
+0.00(+0.00%)
Apr 06, 2018
0.2200
0.2200
0.2200
66
+0.01(+2.33%)
Apr 05, 2018
0.2200
0.2200
0.2150
0.2150
27,000
-0.01(-2.27%)
Apr 04, 2018
0.2300
0.2300
0.2150
0.2200
109,732
-0.01(-2.22%)
Apr 03, 2018
0.2300
0.2300
0.2250
0.2250
29,833
-0.01(-2.17%)
Apr 02, 2018
0.2300
0.2300
0.2300
0.2300
23,500
-0.00(-2.13%)
Mar 29, 2018
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
Mar 28, 2018
0.2400
0.2400
0.2300
0.2300
62,500
-0.02(-8.00%)
Mar 27, 2018
0.2400
0.2500
0.2400
0.2500
55,500
+0.01(+4.17%)
Mar 26, 2018
0.2200
0.2450
0.2200
0.2400
114,500
+0.01(+4.35%)
Mar 23, 2018
0.2300
0.2400
0.2300
0.2300
391,498
-0.01(-4.17%)
Mar 22, 2018
0.2350
0.2400
0.2350
0.2400
72,224
+0.01(+2.13%)
Mar 21, 2018
0.1900
0.2350
0.1900
0.2350
153,415
+0.03(+17.50%)
Mar 20, 2018
0.2100
0.2150
0.2000
0.2000
12,000
+0.00(+0.00%)
Mar 19, 2018
0.1850
0.2300
0.1650
0.2000
484,728
-0.03(-13.04%)
Mar 16, 2018
0.1500
0.2300
0.1500
0.2300
184,981
+0.09(+58.62%)
Mar 15, 2018
0.1450
0.1450
0.1450
0.1450
500
-0.01(-3.33%)
Mar 14, 2018
0.1450
0.1500
0.1450
0.1500
14,003
+0.02(+15.38%)
Mar 13, 2018
0.1300
0.1300
0.1300
0.1300
583
+0.00(+0.00%)
Mar 12, 2018
0.1300
0.1300
0.1300
0.1300
12,167
-0.01(-7.14%)
Mar 09, 2018
0.1400
0.1400
0.1400
0.1400
1,500
+0.00(+0.00%)
Mar 08, 2018
0.1350
0.1400
0.1300
0.1400
31,006
-0.00(-3.45%)
Mar 07, 2018
0.1450
0.1450
0.1450
0.1450
10,001
+0.00(+0.00%)
Mar 06, 2018
0.1450
0.1450
0.1300
0.1450
16,384
+0.01(+11.54%)
Mar 05, 2018
0.1500
0.1500
0.1300
0.1300
75,833
-0.02(-13.33%)
Mar 02, 2018
0.1700
0.1700
0.1350
0.1500
123,216
-0.02(-11.76%)
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
.