Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Tier One Silver (OP: TSLVF )

0.0806 -0.0014 (-1.71%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 0.0847 0.0943 0.0750 0.0806 51,012 -0.00(-1.71%)
Sep 24, 2024 0.0780 0.0851 0.0776 0.0820 18,831 +0.01(+11.41%)
Sep 23, 2024 0.0777 0.0890 0.0736 0.0736 136,201 -0.01(-10.68%)
Sep 20, 2024 0.0751 0.0830 0.0751 0.0824 36,410 +0.00(+3.91%)
Sep 19, 2024 0.0764 0.0822 0.0764 0.0793 27,156 +0.00(+2.19%)
Sep 18, 2024 0.0731 0.0792 0.0731 0.0776 37,610 +0.00(+1.84%)
Sep 17, 2024 0.0808 0.0808 0.0734 0.0762 115,441 -0.00(-5.81%)
Sep 16, 2024 0.0723 0.0814 0.0723 0.0809 181,850 -0.00(-5.71%)
Sep 13, 2024 0.0735 0.0858 0.0651 0.0858 256,950 +0.02(+21.36%)
Sep 12, 2024 0.0693 0.0786 0.0655 0.0707 60,520 +0.00(+0.43%)
Sep 11, 2024 0.0719 0.0731 0.0700 0.0704 18,870 +0.00(+0.43%)
Sep 10, 2024 0.0650 0.0701 0.0650 0.0701 118,665 +0.00(+0.14%)
Sep 09, 2024 0.0791 0.0791 0.0685 0.0700 4,378 -0.00(-0.14%)
Sep 06, 2024 0.0764 0.0764 0.0700 0.0701 203,142 -0.01(-10.13%)
Sep 05, 2024 0.0685 0.0785 0.0685 0.0780 102,800 +0.00(+4.00%)
Sep 04, 2024 0.0760 0.0801 0.0750 0.0750 59,563 -0.01(-6.37%)
Sep 03, 2024 0.0780 0.0844 0.0750 0.0801 131,870 -0.00(-1.11%)
Aug 30, 2024 0.0848 0.0848 0.0810 0.0810 317,935 +0.00(+2.53%)
Aug 29, 2024 0.0786 0.0806 0.0785 0.0790 14,166 +0.00(+1.28%)
Aug 28, 2024 0.0780 0.0809 0.0780 0.0780 73,430 -0.00(-2.50%)
Aug 27, 2024 0.0780 0.0840 0.0780 0.0800 29,451 +0.00(+2.56%)
Aug 26, 2024 0.0900 0.0900 0.0780 0.0780 60,799 +0.01(+7.29%)
Aug 23, 2024 0.0700 0.0800 0.0700 0.0727 177,459 -0.01(-13.45%)
Aug 22, 2024 0.0820 0.0864 0.0780 0.0840 41,104 +0.01(+7.69%)
Aug 21, 2024 0.0700 0.0814 0.0700 0.0780 70,901 +0.00(+5.69%)
Aug 20, 2024 0.0799 0.0848 0.0738 0.0738 37,512 -0.01(-7.87%)
Aug 19, 2024 0.0721 0.0807 0.0700 0.0801 23,141 +0.00(+4.43%)
Aug 16, 2024 0.0775 0.0792 0.0700 0.0767 67,288 +0.00(+2.27%)
Aug 15, 2024 0.0800 0.0800 0.0750 0.0750 3,275 -0.01(-8.31%)
Aug 14, 2024 0.0827 0.0827 0.0752 0.0818 20,574 +0.00(+2.25%)
Aug 13, 2024 0.0850 0.0850 0.0722 0.0800 13,090 -0.01(-6.54%)
Aug 12, 2024 0.0850 0.0885 0.0844 0.0856 69,805 +0.01(+6.60%)
Aug 09, 2024 0.0700 0.0818 0.0700 0.0803 37,730 +0.00(+1.65%)
Aug 08, 2024 0.0780 0.0800 0.0780 0.0790 44,867 +0.00(+0.64%)
Aug 06, 2024 0.0785 0 +0.00(+1.42%)
Aug 05, 2024 0.0799 0.0800 0.0745 0.0774 80,163 -0.01(-9.58%)
Aug 02, 2024 0.0897 0.0897 0.0853 0.0856 17,600 -0.01(-5.62%)
Aug 01, 2024 0.0872 0.0980 0.0872 0.0907 43,835 -0.00(-2.47%)
Jul 31, 2024 0.0910 0.0951 0.0910 0.0930 18,902 +0.00(+4.26%)
Jul 30, 2024 0.0909 0.0950 0.0892 0.0892 37,350 +0.00(+1.94%)
Jul 29, 2024 0.0875 0.0880 0.0871 0.0875 7,122 -0.00(-2.78%)
Jul 26, 2024 0.0847 0.0900 0.0847 0.0900 22,250 +0.00(+5.88%)
Jul 25, 2024 0.0949 0.0950 0.0825 0.0850 89,238 -0.00(-5.56%)
Jul 24, 2024 0.0980 0.1000 0.0840 0.0900 20,192 -0.01(-6.15%)
Jul 23, 2024 0.0961 0.0978 0.0948 0.0959 51,392 +0.00(+5.38%)
Jul 22, 2024 0.1026 0.1036 0.0898 0.0910 189,786 -0.00(-3.50%)
Jul 19, 2024 0.0953 0.0977 0.0943 0.0943 12,447 -0.00(-0.95%)
Jul 18, 2024 0.0800 0.1021 0.0800 0.0952 16,655 -0.00(-0.10%)
Jul 17, 2024 0.0799 0.1076 0.0799 0.0953 27,012 -0.01(-6.57%)
Jul 16, 2024 0.1100 0.1100 0.1020 0.1020 16,320 -0.00(-2.76%)
Jul 15, 2024 0.0989 0.1086 0.0989 0.1049 68,783 +0.00(+2.84%)
Jul 12, 2024 0.1032 0.1099 0.1010 0.1020 13,695 -0.00(-2.02%)
Jul 11, 2024 0.0970 0.1072 0.0951 0.1041 158,720 +0.00(+0.10%)
Jul 10, 2024 0.0954 0.1040 0.0954 0.1040 17,472 +0.00(+4.00%)
Jul 09, 2024 0.0950 0.1050 0.0950 0.1000 28,683 -0.00(-3.57%)
Jul 08, 2024 0.1000 0.1148 0.0950 0.1037 19,328 -0.00(-0.67%)
Jul 05, 2024 0.1000 0.1120 0.0981 0.1044 145,378 -0.01(-6.12%)
Jul 03, 2024 0.1112 0.1112 0.1112 0.1112 1,000 +0.01(+7.23%)
Jul 02, 2024 0.1090 0.1090 0.1000 0.1037 29,586 +0.00(+3.70%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.