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, 2022
0.3400
0
+0.02(+4.62%)
May 30, 2022
0.3250
0.3250
0.3250
0.3250
534
-0.02(-4.41%)
May 27, 2022
0.3350
0.3400
0.3300
0.3400
5,500
+0.02(+6.25%)
May 25, 2022
0.3200
0
-0.01(-3.03%)
May 24, 2022
0.3600
0.3600
0.3300
0.3300
13,200
+0.00(+0.00%)
May 20, 2022
0.3300
0
+0.01(+1.54%)
May 19, 2022
0.3350
0.3350
0.3100
0.3250
52,161
-0.02(-7.14%)
May 18, 2022
0.3800
0.3800
0.3500
0.3500
17,250
-0.05(-12.50%)
May 17, 2022
0.3850
0.4100
0.3800
0.4000
16,700
+0.03(+8.11%)
May 16, 2022
0.3700
0.3700
0.3700
0.3700
4,106
+0.02(+4.23%)
May 13, 2022
0.3700
0.3700
0.3550
0.3550
9,601
-0.02(-4.05%)
May 12, 2022
0.3600
0.3700
0.3600
0.3700
10,150
+0.01(+2.78%)
May 11, 2022
0.3600
0.3650
0.3600
0.3600
19,636
+0.00(+0.00%)
May 10, 2022
0.3500
0.3800
0.3450
0.3600
56,603
+0.02(+5.88%)
May 09, 2022
0.3250
0.4100
0.3250
0.3400
35,979
-0.06(-15.00%)
May 06, 2022
0.3750
0.4000
0.3600
0.4000
20,676
+0.05(+12.68%)
May 05, 2022
0.3300
0.4000
0.3300
0.3550
90,861
+0.04(+14.52%)
May 04, 2022
0.3300
0.3300
0.3100
0.3100
14,500
-0.01(-3.13%)
May 03, 2022
0.3050
0.3300
0.3050
0.3200
22,868
+0.00(+0.00%)
May 02, 2022
0.3300
0.3300
0.3200
0.3200
16,800
-0.01(-3.03%)
Apr 29, 2022
0.3300
0.3300
0.3300
0.3300
9,900
+0.00(+0.00%)
Apr 28, 2022
0.3300
0.3300
0.3300
0.3300
88,150
-0.02(-5.71%)
Apr 27, 2022
0.3250
0.3500
0.3150
0.3500
8,280
+0.02(+6.06%)
Apr 26, 2022
0.3250
0.3300
0.3250
0.3300
4,000
+0.00(+0.00%)
Apr 25, 2022
0.3300
0.3800
0.3200
0.3300
55,406
+0.00(+0.00%)
Apr 22, 2022
0.3450
0.3450
0.3300
0.3300
43,910
-0.01(-4.35%)
Apr 21, 2022
0.3700
0.3700
0.3450
0.3450
17,707
-0.02(-4.17%)
Apr 20, 2022
0.3700
0.3700
0.3600
0.3600
14,640
-0.01(-1.37%)
Apr 19, 2022
0.3600
0.3650
0.3600
0.3650
33,080
+0.01(+1.39%)
Apr 18, 2022
0.3400
0.3600
0.3400
0.3600
12,814
+0.01(+1.41%)
Apr 14, 2022
0.3550
0
+0.01(+1.43%)
Apr 13, 2022
0.3650
0.3650
0.3500
0.3500
6,016
-0.02(-4.11%)
Apr 12, 2022
0.3550
0.3650
0.3550
0.3650
3,250
+0.02(+7.35%)
Apr 11, 2022
0.3600
0.3600
0.3400
0.3400
11,733
-0.01(-2.86%)
Apr 08, 2022
0.3800
0.3800
0.3500
0.3500
128,172
-0.03(-7.89%)
Apr 07, 2022
0.3900
0.3900
0.3800
0.3800
19,656
-0.01(-2.56%)
Apr 06, 2022
0.3900
0.3900
0.3700
0.3900
30,890
+0.01(+2.63%)
Apr 05, 2022
0.3700
0.3850
0.3650
0.3800
36,606
+0.02(+4.11%)
Apr 04, 2022
0.3650
0.3700
0.3650
0.3650
102,075
+0.01(+1.39%)
Apr 01, 2022
0.3600
0.3850
0.3600
0.3600
121,199
+0.00(+0.00%)
Mar 31, 2022
0.3500
0.3650
0.3500
0.3600
50,657
+0.01(+1.41%)
Mar 30, 2022
0.3500
0.3550
0.3500
0.3550
13,730
+0.01(+1.43%)
Mar 29, 2022
0.3400
0.3500
0.3200
0.3500
47,058
+0.02(+6.06%)
Mar 28, 2022
0.3500
0.3500
0.3300
0.3300
40,199
-0.03(-8.33%)
Mar 25, 2022
0.3500
0.3600
0.3500
0.3600
17,640
+0.00(+0.00%)
Mar 24, 2022
0.3600
0.3700
0.3550
0.3600
48,250
+0.01(+2.86%)
Mar 23, 2022
0.3800
0.3800
0.3500
0.3500
94,865
-0.04(-10.26%)
Mar 22, 2022
0.3800
0.3900
0.3800
0.3900
29,207
+0.00(+0.00%)
Mar 21, 2022
0.3900
0.3900
0.3800
0.3900
17,915
+0.00(+0.00%)
Mar 18, 2022
0.3900
0.3900
0.3900
0.3900
25,450
+0.00(+0.00%)
Mar 17, 2022
0.3700
0.3900
0.3700
0.3900
22,286
+0.02(+5.41%)
Mar 16, 2022
0.3550
0.3800
0.3500
0.3700
64,801
+0.02(+5.71%)
Mar 15, 2022
0.3650
0.3650
0.3500
0.3500
12,896
-0.02(-4.11%)
Mar 14, 2022
0.3550
0.3650
0.3500
0.3650
10,192
-0.01(-1.35%)
Mar 11, 2022
0.3700
0.3700
0.3700
0.3700
5,500
+0.00(+0.00%)
Mar 10, 2022
0.3700
0.3700
0.3700
0.3700
9,321
-0.01(-2.63%)
Mar 09, 2022
0.3600
0.3800
0.3500
0.3800
46,260
+0.02(+5.56%)
Mar 08, 2022
0.3750
0.3750
0.3600
0.3600
8,182
-0.01(-2.70%)
Mar 07, 2022
0.3700
0.3800
0.3700
0.3700
19,687
-0.01(-2.63%)
Mar 04, 2022
0.3750
0.3800
0.3750
0.3800
52,191
+0.01(+1.33%)
Mar 03, 2022
0.3800
0.3850
0.3600
0.3750
28,582
-0.01(-1.32%)
Mar 02, 2022
0.3850
0.3900
0.3800
0.3800
18,466
+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
.