Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Tier One Silver Inc (OP:TSLVF)

0.0765 +0.0009 (+1.19%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 0.0809 0.0859 0.0765 0.0765 46,465 +0.00(+1.19%)
Jun 05, 2025 0.0800 0.0842 0.0756 0.0756 157,124 -0.00(-4.55%)
Jun 04, 2025 0.0800 0.0810 0.0770 0.0792 189,290 +0.00(+0.89%)
Jun 03, 2025 0.0808 0.0811 0.0750 0.0785 73,233 -0.00(-2.73%)
Jun 02, 2025 0.0616 0.0807 0.0616 0.0807 153,177 +0.02(+27.29%)
May 30, 2025 0.0628 0.0657 0.0625 0.0634 88,958 -0.00(-3.79%)
May 29, 2025 0.0648 0.0661 0.0611 0.0659 226,013 +0.00(+1.23%)
May 28, 2025 0.0645 0.0670 0.0645 0.0651 28,200 -0.00(-5.65%)
May 27, 2025 0.0685 0.0714 0.0660 0.0690 41,329 +0.00(+0.58%)
May 23, 2025 0.0675 0.0690 0.0675 0.0686 23,020 -0.00(-0.87%)
May 22, 2025 0.0655 0.0692 0.0644 0.0692 26,067 +0.00(+1.02%)
May 21, 2025 0.0692 0.0692 0.0646 0.0685 24,894 +0.00(+3.01%)
May 20, 2025 0.0688 0.0750 0.0580 0.0665 32,760 -0.01(-16.87%)
May 19, 2025 0.0644 0.0800 0.0644 0.0800 19,942 +0.02(+24.22%)
May 16, 2025 0.0660 0.0687 0.0644 0.0644 46,386 -0.01(-9.17%)
May 15, 2025 0.0645 0.0709 0.0645 0.0709 36,605 -0.00(-3.54%)
May 14, 2025 0.0650 0.0735 0.0644 0.0735 5,988 +0.00(+3.23%)
May 13, 2025 0.0712 0.0797 0.0679 0.0712 29,567 -0.00(-4.94%)
May 12, 2025 0.0643 0.0749 0.0643 0.0749 33,091 +0.00(+1.22%)
May 09, 2025 0.0630 0.0762 0.0630 0.0740 295,522 +0.00(+3.21%)
May 08, 2025 0.0743 0.0754 0.0690 0.0717 7,589 +0.00(+3.91%)
May 07, 2025 0.0691 0.0733 0.0680 0.0690 118,769 -0.00(-5.48%)
May 06, 2025 0.0680 0.0730 0.0680 0.0730 67,744 +0.01(+12.65%)
May 05, 2025 0.0681 0.0700 0.0647 0.0648 101,643 -0.00(-3.71%)
May 02, 2025 0.0795 0.0795 0.0673 0.0673 66,884 -0.00(-3.72%)
May 01, 2025 0.0769 0.0769 0.0698 0.0699 11,605 -0.00(-0.14%)
Apr 30, 2025 0.0700 0.0800 0.0700 0.0700 15,080 -0.00(-1.69%)
Apr 29, 2025 0.0648 0.0773 0.0648 0.0712 152,070 -0.01(-10.33%)
Apr 28, 2025 0.0751 0.0850 0.0751 0.0794 47,110 -0.00(-0.50%)
Apr 25, 2025 0.0813 0.0820 0.0752 0.0798 35,400 +0.00(+1.14%)
Apr 24, 2025 0.0800 0.0850 0.0765 0.0789 77,300 -0.00(-1.25%)
Apr 23, 2025 0.0785 0.0820 0.0750 0.0799 88,139 +0.00(+6.53%)
Apr 22, 2025 0.0650 0.0841 0.0650 0.0750 105,895 -0.00(-0.66%)
Apr 21, 2025 0.0788 0.0825 0.0727 0.0755 53,253 -0.01(-8.48%)
Apr 17, 2025 0.0865 0.0865 0.0782 0.0825 99,660 -0.00(-3.51%)
Apr 16, 2025 0.0799 0.0950 0.0770 0.0855 175,979 +0.01(+16.64%)
Apr 15, 2025 0.0662 0.0733 0.0662 0.0733 66,980 +0.01(+9.08%)
Apr 14, 2025 0.0592 0.0672 0.0572 0.0672 59,351 +0.01(+9.80%)
Apr 11, 2025 0.0627 0.0654 0.0561 0.0612 127,704 -0.00(-2.08%)
Apr 10, 2025 0.0500 0.0660 0.0500 0.0625 19,650 +0.01(+22.07%)
Apr 09, 2025 0.0512 0.0575 0.0512 0.0512 10,721 +0.00(+0.00%)
Apr 08, 2025 0.0513 0.0563 0.0512 0.0512 22,001 -0.00(-4.30%)
Apr 07, 2025 0.0531 0.0535 0.0500 0.0535 24,450 +0.00(+7.00%)
Apr 04, 2025 0.0523 0.0567 0.0500 0.0500 237,932 -0.01(-10.07%)
Apr 03, 2025 0.0562 0.0580 0.0538 0.0556 61,143 -0.00(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.