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
)
0.0750
UNCHANGED
Streaming Delayed Price
Updated: 9:31 AM EDT, May 24, 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 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%)
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
.