Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argentum Silver Corp (TSV: ASL )

0.0400 +0.0100 (+33.33%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 31, 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 (%)
May 31, 2021 0.2450 0.2450 0.2450 0 -0.01(-3.92%)
May 27, 2021 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
May 25, 2021 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
May 21, 2021 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
May 20, 2021 0.2400 0.2650 0.2400 0.2650 32,700 +0.04(+15.22%)
May 19, 2021 0.2350 0.2350 0.2300 0.2300 15,532 -0.00(-2.13%)
May 18, 2021 0.2300 0.2350 0.2300 0.2350 38,500 +0.02(+11.90%)
May 17, 2021 0.2300 0.2300 0.2100 0.2100 29,687 +0.01(+7.69%)
May 12, 2021 0.1950 0.1950 0.1950 0 -0.03(-13.33%)
May 10, 2021 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
May 07, 2021 0.2000 0.2000 0.2000 0.2000 500 -0.00(-2.44%)
Apr 30, 2021 0.2050 0.2050 0.2050 0 -0.03(-12.77%)
Apr 28, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 27, 2021 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Apr 22, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Apr 16, 2021 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 14, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 06, 2021 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Apr 05, 2021 0.2350 0.2350 0.2350 0.2350 1,150 +0.02(+9.30%)
Apr 01, 2021 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Mar 31, 2021 0.2100 0.2100 0.2000 0.2000 6,421 -0.01(-4.76%)
Mar 30, 2021 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Mar 29, 2021 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 23, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Mar 22, 2021 0.2200 0.2200 0.2200 0.2200 18,136 +0.00(+0.00%)
Mar 17, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 15, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 12, 2021 0.2300 0.2300 0.2200 0.2200 44,499 -0.01(-2.22%)
Mar 11, 2021 0.2350 0.2350 0.2100 0.2250 64,000 -0.01(-4.26%)
Mar 10, 2021 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-4.08%)
Mar 09, 2021 0.2750 0.2750 0.2450 0.2450 2,000 -0.07(-20.97%)
Mar 08, 2021 0.2350 0.3100 0.2350 0.3100 84,700 +0.10(+47.62%)
Mar 05, 2021 0.2100 0.2100 0.2100 0.2100 3,500 -0.03(-12.50%)
Mar 01, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Feb 24, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 23, 2021 0.2500 0.2500 0.2500 0.2500 11,300 +0.00(+0.00%)
Feb 22, 2021 0.2700 0.2700 0.2500 0.2500 118,338 +0.05(+28.21%)
Feb 19, 2021 0.2000 0.2050 0.1950 0.1950 13,927 -0.01(-7.14%)
Feb 18, 2021 0.2000 0.2100 0.2000 0.2100 29,738 -0.01(-4.55%)
Feb 17, 2021 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
Feb 16, 2021 0.2150 0.2150 0.2150 0.2150 4,700 +0.01(+4.88%)
Feb 12, 2021 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
Feb 11, 2021 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Feb 10, 2021 0.2350 0.2350 0.2250 0.2250 8,500 -0.01(-2.17%)
Feb 09, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Feb 08, 2021 0.2350 0.2400 0.2300 0.2300 43,750 +0.01(+4.55%)
Feb 05, 2021 0.2350 0.2350 0.2200 0.2200 16,100 -0.05(-16.98%)
Feb 04, 2021 0.2650 0.2650 0.2650 0.2650 8,000 +0.02(+6.00%)
Feb 03, 2021 0.2400 0.2500 0.2400 0.2500 58,992 +0.00(+0.00%)
Feb 02, 2021 0.3050 0.3100 0.2500 0.2500 55,931 -0.08(-23.08%)
Feb 01, 2021 0.3000 0.3450 0.2850 0.3250 321,566 +0.09(+35.42%)
Jan 29, 2021 0.2300 0.2600 0.2300 0.2400 56,100 +0.01(+6.67%)
Jan 28, 2021 0.2200 0.2250 0.2200 0.2250 22,000 +0.01(+2.27%)
Jan 27, 2021 0.2100 0.2200 0.2100 0.2200 10,000 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 20, 2021 0.2100 0.2100 0.2100 0.2100 5,200 +0.01(+7.69%)
Jan 19, 2021 0.1950 0.1950 0.1950 0.1950 17,374 -0.02(-9.30%)
Jan 18, 2021 0.1650 0.2150 0.1650 0.2150 16,874 +0.05(+34.37%)
Jan 15, 2021 0.1800 0.1800 0.1600 0.1600 39,000 -0.02(-11.11%)
Jan 13, 2021 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jan 11, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 08, 2021 0.2000 0.2000 0.2000 0.2000 5,299 -0.00(-2.44%)
Jan 07, 2021 0.2050 0.2050 0.2050 0.2050 6,500 -0.01(-2.38%)
Jan 06, 2021 0.2000 0.2100 0.1900 0.2100 15,500 +0.01(+5.00%)
Jan 05, 2021 0.2000 0.2000 0.2000 0.2000 31,999 +0.00(+0.00%)
Jan 04, 2021 0.1950 0.2000 0.1950 0.2000 33,800 +0.01(+5.26%)
Dec 31, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 30, 2020 0.1900 0.1950 0.1900 0.1950 4,500 +0.02(+8.33%)
Dec 29, 2020 0.1850 0.1850 0.1800 0.1800 17,500 -0.02(-7.69%)
Dec 24, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1950 0.1700 0.1950 26,792 +0.02(+11.43%)
Dec 22, 2020 0.1750 0.1750 0.1750 0.1750 10,500 -0.01(-5.41%)
Dec 21, 2020 0.1700 0.1850 0.1650 0.1850 25,209 +0.01(+8.82%)
Dec 17, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 16, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+9.37%)
Dec 14, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 11, 2020 0.1900 0.1900 0.1600 0.1600 19,500 -0.02(-13.51%)
Dec 10, 2020 0.1850 0.1850 0.1850 0.1850 13,500 +0.01(+8.82%)
Dec 08, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 07, 2020 0.1850 0.1850 0.1700 0.1700 43,500 -0.01(-8.11%)
Dec 04, 2020 0.1850 0.1850 0.1850 0.1850 550 +0.01(+8.82%)
Dec 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 01, 2020 0.1700 0.1700 0.1500 0.1600 94,000 -0.01(-5.88%)
Nov 24, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Nov 19, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Nov 18, 2020 0.1800 0.1800 0.1700 0.1700 25,000 -0.01(-5.56%)
Nov 17, 2020 0.1800 0.1800 0.1800 0.1800 1,600 -0.01(-5.26%)
Nov 13, 2020 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Nov 12, 2020 0.1750 0.1750 0.1750 0.1750 12,461 +0.00(+0.00%)
Nov 11, 2020 0.1900 0.1900 0.1750 0.1750 40,000 -0.02(-7.89%)
Nov 09, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 05, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Nov 04, 2020 0.1950 0.1950 0.1900 0.1900 28,700 -0.01(-5.00%)
Nov 03, 2020 0.2000 0.2000 0.2000 0.2000 3,510 +0.01(+2.56%)
Nov 02, 2020 0.2200 0.2200 0.1950 0.1950 25,700 -0.02(-9.30%)
Oct 30, 2020 0.2150 0.2150 0.2150 0.2150 6,500 +0.01(+7.50%)
Oct 29, 2020 0.2000 0.2000 0.2000 0.2000 41,000 +0.00(+0.00%)
Oct 28, 2020 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Oct 27, 2020 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Oct 26, 2020 0.2000 0.2000 0.2000 0.2000 104,700 -0.02(-9.09%)
Oct 20, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 19, 2020 0.2200 0.2200 0.2200 0.2200 39,000 +0.00(+0.00%)
Oct 13, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 08, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 07, 2020 0.2250 0.2250 0.2200 0.2200 8,500 -0.01(-2.22%)
Oct 06, 2020 0.2250 0.2250 0.2250 0.2250 16,000 -0.02(-10.00%)
Sep 30, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 24, 2020 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Sep 23, 2020 0.2250 0.2250 0.2250 0.2250 10,400 +0.00(+0.00%)
Sep 22, 2020 0.2350 0.2350 0.2250 0.2250 13,000 -0.01(-6.25%)
Sep 21, 2020 0.2400 0.2400 0.2400 0.2400 2,000 -0.03(-9.43%)
Sep 18, 2020 0.2650 0.2650 0.2650 0.2650 5,470 +0.03(+10.42%)
Sep 17, 2020 0.2250 0.2650 0.2250 0.2400 85,000 +0.01(+6.67%)
Sep 16, 2020 0.2400 0.2400 0.2250 0.2250 34,245 -0.01(-2.17%)
Sep 15, 2020 0.2600 0.2600 0.2300 0.2300 121,500 -0.02(-8.00%)
Sep 14, 2020 0.2600 0.2600 0.2500 0.2500 29,500 -0.01(-1.96%)
Sep 10, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 09, 2020 0.2650 0.2650 0.2550 0.2550 8,000 -0.03(-8.93%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Sep 02, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Sep 01, 2020 0.2900 0.2900 0.2700 0.2700 26,000 +0.00(+0.00%)
Aug 31, 2020 0.2700 0.2700 0.2550 0.2700 226,500 +0.00(+0.00%)
Aug 28, 2020 0.2650 0.2700 0.2650 0.2700 22,992 +0.01(+3.85%)
Aug 26, 2020 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Aug 25, 2020 0.2850 0.2850 0.2800 0.2800 3,156 -0.01(-5.08%)
Aug 24, 2020 0.2900 0.2950 0.2800 0.2950 17,250 +0.03(+13.46%)
Aug 21, 2020 0.2700 0.2700 0.2600 0.2600 24,619 -0.01(-3.70%)
Aug 20, 2020 0.2650 0.2700 0.2650 0.2700 45,500 -0.02(-8.47%)
Aug 19, 2020 0.2550 0.2950 0.2550 0.2950 17,500 +0.01(+5.36%)
Aug 18, 2020 0.2700 0.2800 0.2600 0.2800 171,500 +0.02(+7.69%)
Aug 17, 2020 0.2700 0.2700 0.2600 0.2600 214,050 +0.00(+0.00%)
Aug 14, 2020 0.2700 0.2700 0.2600 0.2600 18,388 +0.00(+0.00%)
Aug 13, 2020 0.2700 0.2700 0.2600 0.2600 16,510 -0.01(-3.70%)
Aug 12, 2020 0.2600 0.2800 0.2600 0.2700 23,250 +0.02(+8.00%)
Aug 11, 2020 0.2800 0.2800 0.2500 0.2500 21,700 -0.02(-7.41%)
Aug 10, 2020 0.2850 0.2850 0.2700 0.2700 9,509 +0.01(+3.85%)
Aug 07, 2020 0.2750 0.2750 0.2600 0.2600 12,800 -0.03(-10.34%)
Aug 05, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Aug 04, 2020 0.2400 0.2700 0.2400 0.2700 32,500 +0.02(+5.88%)
Jul 31, 2020 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Jul 30, 2020 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Jul 29, 2020 0.2550 0.2550 0.2400 0.2400 18,966 -0.02(-5.88%)
Jul 28, 2020 0.2450 0.2600 0.2400 0.2550 15,500 +0.01(+4.08%)
Jul 27, 2020 0.2400 0.2450 0.2400 0.2450 11,500 +0.01(+2.08%)
Jul 24, 2020 0.2050 0.2400 0.2050 0.2400 96,928 +0.04(+17.07%)
Jul 23, 2020 0.2450 0.2450 0.2050 0.2050 28,580 -0.03(-10.87%)
Jul 22, 2020 0.2300 0.2300 0.2300 0.2300 28,500 +0.00(+0.00%)
Jul 21, 2020 0.2500 0.2550 0.2300 0.2300 29,000 +0.00(+0.00%)
Jul 20, 2020 0.2250 0.2400 0.2250 0.2300 33,000 +0.01(+2.22%)
Jul 17, 2020 0.2250 0.2250 0.2250 0.2250 19,500 +0.00(+0.00%)
Jul 16, 2020 0.2450 0.2450 0.2250 0.2250 20,000 -0.01(-2.17%)
Jul 14, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2020 0.2400 0.2400 0.2300 0.2300 46,999 -0.02(-8.00%)
Jul 09, 2020 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Jul 08, 2020 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+1.72%)
Jul 07, 2020 0.2900 0.2900 0.2900 0.2900 24,000 +0.00(+0.00%)
Jul 06, 2020 0.2800 0.2900 0.2700 0.2900 23,000 +0.02(+7.41%)
Jul 03, 2020 0.2700 0.2700 0.2700 0.2700 6,515 +0.00(+0.00%)
Jul 02, 2020 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+3.85%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jun 29, 2020 0.2600 0.2800 0.2550 0.2800 64,650 +0.03(+12.00%)
Jun 25, 2020 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Jun 23, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jun 19, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jun 12, 2020 0.2600 0.2600 0.2600 0 -0.02(-8.77%)
Jun 10, 2020 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 09, 2020 0.2850 0.2850 0.2850 0.2850 2,000 +0.04(+18.75%)
Jun 08, 2020 0.2400 0.2400 0.2400 350 +0.00(+0.00%)
Jun 05, 2020 0.2500 0.2500 0.2400 0.2400 31,650 -0.03(-11.11%)
Jun 03, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 02, 2020 0.2700 0.3000 0.2700 0.2700 25,010 +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.