Silver47 Exploration Corporation (PK) (SVEXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0103 | 2.575 | 0.4 | 0.4103 | 0.3647 | 24869 | 0.40288727 | CS |
| 4 | 0.0303 | 7.97368421053 | 0.38 | 0.49 | 0.23 | 35895 | 0.37129542 | CS |
| 12 | 0.3603 | 720.6 | 0.05 | 0.6675 | 0.05 | 26150 | 0.38258454 | CS |
| 26 | 0.3603 | 720.6 | 0.05 | 0.6675 | 0.05 | 26150 | 0.38258454 | CS |
| 52 | 0.3603 | 720.6 | 0.05 | 0.6675 | 0.05 | 26150 | 0.38258454 | CS |
| 156 | 0.3603 | 720.6 | 0.05 | 0.6675 | 0.05 | 26150 | 0.38258454 | CS |
| 260 | 0.3603 | 720.6 | 0.05 | 0.6675 | 0.05 | 26150 | 0.38258454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741731600 | 0.4103 | 0 | 0.00 | 0.4103 | 0.4103 | 0.4103 | 0 |
| 1741645200 | 0.4103 | 0 | 0.00 | 0.4103 | 0.4103 | 0.4103 | 0 |
| 1741386000 | 0.4103 | 0.0103 | 2.57 | 0.4079999 | 0.4103 | 0.4079999 | 27501 |
| 1741300140 | 0.4 | 0.0016001 | 0.40 | 0.4 | 0.40635 | 0.39564 | 4700 |
| 1741213440 | 0.3983999 | 0.0183999 | 4.84 | 0.4 | 0.4 | 0.3647 | 42406 |
| 1741126800 | 0.38 | 0.0185 | 5.12 | 0.342 | 0.3985 | 0.342 | 30372 |
| 1741040760 | 0.3615 | -0.0118 | -3.16 | 0.3875 | 0.3985 | 0.3615 | 11331 |
| 1740781260 | 0.3733 | 0.0116 | 3.21 | 0.36418 | 0.3877 | 0.36418 | 8200 |
| 1740695340 | 0.3617 | -0.0183 | -4.82 | 0.37484 | 0.37484 | 0.35528 | 15390 |
| 1740608400 | 0.38 | -0.0028 | -0.73 | 0.38 | 0.38 | 0.38 | 2624 |
| 1740522480 | 0.3827999 | 0.0143499 | 3.89 | 0.37465 | 0.3827999 | 0.364 | 19835 |
| 1740435600 | 0.36845 | -0.01765 | -4.57 | 0.47 | 0.47 | 0.3669 | 55584 |
| 1740176400 | 0.3861 | -0.0014 | -0.36 | 0.49 | 0.49 | 0.3861 | 30034 |
| 1740090480 | 0.3875 | 0.0364 | 10.37 | 0.3573 | 0.4099999 | 0.3573 | 140827 |
| 1740003960 | 0.3511 | -0.0439 | -11.11 | 0.397 | 0.397 | 0.33435 | 81545 |
| 1739917740 | 0.395 | 0.00816 | 2.11 | 0.44 | 0.44 | 0.3925 | 65993 |
| 1739572020 | 0.38684 | 0.15684 | 68.19 | 0.4222 | 0.4888 | 0.35645 | 19125 |
| 1739485320 | 0.23 | -0.185 | -44.58 | 0.49 | 0.49 | 0.23 | 42195 |
| 1739398920 | 0.415 | 0.02135 | 5.42 | 0.38 | 0.415 | 0.38 | 12550 |
| 1739312940 | 0.39365 | 0.00445 | 1.14 | 0.38 | 0.49 | 0.38 | 1241 |
| 1739226000 | 0.3892 | -0.0008 | -0.21 | 0.3892 | 0.3892 | 0.3892 | 200 |
| 1738967160 | 0.39 | -0.016 | -3.94 | 0.3706999 | 0.39 | 0.3706999 | 68729 |
| 1738880400 | 0.406 | 0.0102 | 2.58 | 0.4 | 0.406 | 0.4 | 3510 |
| 1738794000 | 0.3958 | -0.0942 | -19.22 | 0.4039 | 0.4039 | 0.3958 | 98029 |
| 1738708080 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738621680 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738362480 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738276080 | 0.49 | 0.12425 | 33.97 | 0.5 | 0.5 | 0.49 | 1805 |
| 1738189740 | 0.36575 | -0.13425 | -26.85 | 0.3814 | 0.45 | 0.3059 | 31224 |
| 1738103220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1738016820 | 0.5 | 0.1 | 25.00 | 0.3689 | 0.5 | 0.3689 | 2200 |
| 1737757620 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737671220 | 0.4 | 0.003 | 0.76 | 0.3971 | 0.4 | 0.3971 | 10350 |
| 1737584640 | 0.397 | -0.0145 | -3.52 | 0.4104999 | 0.4104999 | 0.397 | 24353 |
| 1737498540 | 0.4115 | -0.0385 | -8.56 | 0.6675 | 0.6675 | 0.4115 | 3100 |
| 1737152880 | 0.45 | 0.0014 | 0.31 | 0.4382 | 0.46 | 0.4296 | 43303 |
| 1737066120 | 0.4486 | 0 | 0.00 | 0.4486 | 0.4486 | 0.4486 | 0 |
| 1736979720 | 0.4486 | 0.0051 | 1.15 | 0.4435 | 0.4486 | 0.4435 | 11572 |
| 1736893200 | 0.4435 | 0 | 0.00 | 0.4435 | 0.4435 | 0.4435 | 0 |
| 1736806800 | 0.4435 | 0.0435 | 10.88 | 0.5 | 0.5 | 0.4008 | 6722 |
| 1736547960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736375160 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736288760 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736202360 | 0.4 | 0.0103 | 2.64 | 0.4 | 0.4 | 0.4 | 1500 |
| 1735943160 | 0.3897 | 0 | 0.00 | 0.3897 | 0.3897 | 0.3897 | 0 |
| 1735856760 | 0.3897 | 0 | 0.00 | 0.3897 | 0.3897 | 0.3897 | 0 |
| 1735683960 | 0.3897 | -0.0003 | -0.08 | 0.39 | 0.39 | 0.3897 | 3500 |
| 1735597740 | 0.39 | 0.0355 | 10.01 | 0.39 | 0.39 | 0.39 | 16520 |
| 1735338000 | 0.3545 | 0 | 0.00 | 0.3545 | 0.3545 | 0.3545 | 0 |
| 1735251600 | 0.3545 | 0 | 0.00 | 0.3545 | 0.3545 | 0.3545 | 0 |
| 1735078800 | 0.3545 | 0 | 0.00 | 0.3545 | 0.3545 | 0.3545 | 0 |
| 1734992400 | 0.3545 | 0 | 0.00 | 0.3545 | 0.3545 | 0.3545 | 0 |
| 1734733200 | 0.3545 | -0.1455 | -29.10 | 0.3545 | 0.3545 | 0.3545 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
