Tier One Silver Inc (TOV0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.014 | -22.2222222222 | 0.063 | 0.063 | 0.0476 | 18220 | 0.05794915 | DE |
| 4 | -0.016 | -24.6153846154 | 0.065 | 0.0719999 | 0.0476 | 10510 | 0.06222212 | DE |
| 12 | -0.0202 | -29.1907514451 | 0.0692 | 0.095 | 0.0476 | 12034 | 0.07014648 | DE |
| 26 | -0.058 | -54.2056074766 | 0.107 | 0.107 | 0.0476 | 10218 | 0.07142423 | DE |
| 52 | -0.0165 | -25.1908396947 | 0.0655 | 0.1325 | 0.0425 | 15134 | 0.07936505 | DE |
| 156 | -0.068 | -58.1196581197 | 0.117 | 0.1325 | 0.0425 | 14245 | 0.07837006 | DE |
| 260 | -0.068 | -58.1196581197 | 0.117 | 0.1325 | 0.0425 | 14245 | 0.07837006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.054 | 0.004 | 8.00 | 0.054 | 0.054 | 0.054 | 15000 |
| 1734643620 | 0.05 | -0.0048 | -8.76 | 0.05 | 0.05 | 0.05 | 14777 |
| 1734557220 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1734470820 | 0.0548 | -0.0082 | -13.02 | 0.0548 | 0.0548 | 0.0548 | 5000 |
| 1734384420 | 0.063 | 0.0074 | 13.31 | 0.063 | 0.063 | 0.063 | 38102 |
| 1734125220 | 0.0556 | 0 | 0.00 | 0.0556 | 0.0556 | 0.0556 | 3 |
| 1734038820 | 0.0556 | -0.0048 | -7.95 | 0.0548 | 0.0556 | 0.0548 | 12 |
| 1733952420 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1733866020 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1733779620 | 0.0604 | -0.0028 | -4.43 | 0.0604 | 0.0604 | 0.0604 | 10000 |
| 1733520420 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1733434020 | 0.0632 | 0.0008 | 1.28 | 0.0632 | 0.0632 | 0.0632 | 7000 |
| 1733347620 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1733261220 | 0.0624 | -0.0002 | -0.32 | 0.0624 | 0.0624 | 0.0624 | 4799 |
| 1733174820 | 0.0626 | -0.0012 | -1.88 | 0.0626 | 0.0626 | 0.0626 | 4000 |
| 1732915620 | 0.0638 | 0 | 0.00 | 0.0638 | 0.0638 | 0.0638 | 0 |
| 1732829220 | 0.0638 | -0.0056 | -8.07 | 0.0638 | 0.0638 | 0.0638 | 3000 |
| 1732742820 | 0.0694 | -0.0026 | -3.61 | 0.0708 | 0.0708 | 0.0694 | 9920 |
| 1732656420 | 0.0719999 | 0 | 0.00 | 0.0719999 | 0.0719999 | 0.0719999 | 0 |
| 1732570020 | 0.0719999 | 0.0055999 | 8.43 | 0.065 | 0.0719999 | 0.065 | 25014 |
| 1732310820 | 0.0664 | 0 | 0.00 | 0.0664 | 0.0664 | 0.0664 | 0 |
| 1732224420 | 0.0664 | 0 | 0.00 | 0.0664 | 0.0664 | 0.0664 | 0 |
| 1732138020 | 0.0664 | 0.0042 | 6.75 | 0.0709999 | 0.0712 | 0.0664 | 69619 |
| 1732051560 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1731965160 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1731705960 | 0.0622 | -0.0086 | -12.15 | 0.0622 | 0.0622 | 0.0622 | 2500 |
| 1731619560 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1731533160 | 0.0708 | 0.0014 | 2.02 | 0.0708 | 0.0708 | 0.0708 | 11300 |
| 1731446820 | 0.0694 | -0.0006 | -0.86 | 0.0674 | 0.0746 | 0.0674 | 6070 |
| 1731360420 | 0.07 | -0.0008 | -1.13 | 0.0702 | 0.0782 | 0.07 | 68790 |
| 1731101160 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1731014760 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1730928360 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1730841960 | 0.0708 | -0.0044 | -5.85 | 0.0738 | 0.0738 | 0.0708 | 12500 |
| 1730755560 | 0.0752 | -0.0018 | -2.34 | 0.0752 | 0.0752 | 0.0752 | 5 |
| 1730496360 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
| 1730409960 | 0.077 | -0.0116 | -13.09 | 0.077 | 0.077 | 0.077 | 450 |
| 1730323560 | 0.0886 | -0.0006 | -0.67 | 0.0806 | 0.0886 | 0.0806 | 6708 |
| 1730237160 | 0.0892 | 0.0084 | 10.40 | 0.0872 | 0.0892 | 0.0872 | 25036 |
| 1730150760 | 0.0808 | -0.0142 | -14.95 | 0.0808 | 0.0808 | 0.0808 | 352 |
| 1729887960 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729801560 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729715160 | 0.095 | 0.0092 | 10.72 | 0.0859999 | 0.095 | 0.0859999 | 5072 |
| 1729628760 | 0.0858 | 0.0018 | 2.14 | 0.0858 | 0.0946 | 0.0858 | 5019 |
| 1729542360 | 0.084 | 0.002 | 2.44 | 0.084 | 0.084 | 0.084 | 6000 |
| 1729283160 | 0.082 | 0.0104 | 14.53 | 0.0842 | 0.0842 | 0.082 | 19640 |
| 1729196760 | 0.0716 | -0.0122 | -14.56 | 0.0716 | 0.0716 | 0.0716 | 1300 |
| 1729110360 | 0.0838 | 0.0142001 | 20.40 | 0.0838 | 0.0838 | 0.0838 | 1700 |
| 1729024020 | 0.0695999 | 0 | 0.00 | 0.0695999 | 0.0695999 | 0.0695999 | 0 |
| 1728937620 | 0.0695999 | 0.002 | 2.96 | 0.0695999 | 0.0695999 | 0.0695999 | 250 |
| 1728678360 | 0.0675999 | -0.0114 | -14.43 | 0.0694 | 0.0695999 | 0.0675999 | 10201 |
| 1728591960 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1728505560 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1728419160 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1728332760 | 0.079 | 0.0152 | 23.82 | 0.0654 | 0.079 | 0.0654 | 28759 |
| 1728073560 | 0.0638 | -0.0054 | -7.80 | 0.0638 | 0.0638 | 0.0638 | 3012 |
| 1727987220 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1727900820 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1727814420 | 0.0692 | 0 | 0.00 | 0.0692 | 0.0692 | 0.0692 | 0 |
| 1727728020 | 0.0692 | -0.0016 | -2.26 | 0.0692 | 0.0692 | 0.0692 | 294 |
| 1727468760 | 0.0708 | -0.006 | -7.81 | 0.0708 | 0.0708 | 0.0708 | 1500 |
| 1727382360 | 0.0767999 | 0.0024 | 3.23 | 0.0767999 | 0.0767999 | 0.0767999 | 13004 |
| 1727295960 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
| 1727209560 | 0.0743999 | -0.004 | -5.10 | 0.0743999 | 0.0743999 | 0.0743999 | 800 |
| 1727123160 | 0.0784 | 0 | 0.00 | 0.0784 | 0.0784 | 0.0784 | 0 |
| 1726863960 | 0.0784 | 0 | 0.00 | 0.0784 | 0.0784 | 0.0784 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
