Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLVML5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.56 | 0.01 | 0.39% | 2.55 | 2.63 | 2.40 | 884 |
| Jun 06 2024 | 2.55 | 0.18 | 7.37% | 2.455 | 2.61 | 2.455 | 8,991 |
| Jun 05 2024 | 2.375 | 0.22 | 10.21% | 2.25 | 2.415 | 2.15 | 100 |
| Jun 04 2024 | 2.155 | -0.04 | -1.82% | 2.215 | 2.26 | 2.145 | 0 |
| Jun 03 2024 | 2.195 | 0.07 | 3.29% | 2.26 | 2.28 | 2.145 | 2,000 |
| May 31 2024 | 2.125 | -0.01 | -0.47% | 2.195 | 2.205 | 2.11 | 190 |
| May 30 2024 | 2.135 | 0.05 | 2.64% | 1.96 | 2.135 | 1.935 | 0 |
| May 29 2024 | 2.08 | -0.26 | -11.11% | 2.26 | 2.31 | 2.075 | 4,750 |
| May 28 2024 | 2.34 | -0.13 | -5.07% | 2.485 | 2.555 | 2.30 | 500 |
| May 27 2024 | 2.465 | 0.04 | 1.65% | 2.405 | 2.475 | 2.405 | 6,500 |
| May 24 2024 | 2.425 | -0.02 | -0.82% | 2.305 | 2.54 | 2.30 | 4,540 |
| May 23 2024 | 2.445 | 0.00 | 0.20% | 2.505 | 2.535 | 2.42 | 42 |
| May 22 2024 | 2.44 | -0.33 | -11.75% | 2.765 | 2.78 | 2.42 | 2,128 |
| May 21 2024 | 2.765 | -0.19 | -6.43% | 2.90 | 2.945 | 2.765 | 450 |
| May 20 2024 | 2.955 | -0.09 | -2.80% | 3.08 | 3.11 | 2.95 | 80 |
| May 17 2024 | 3.04 | -0.09 | -2.88% | 3.01 | 3.16 | 2.97 | 0 |
| May 16 2024 | 3.13 | -0.01 | -0.32% | 3.14 | 3.16 | 3.03 | 1,100 |
| May 15 2024 | 3.14 | -0.04 | -1.26% | 3.25 | 3.28 | 2.86 | 1,800 |
| May 14 2024 | 3.18 | 0.14 | 4.61% | 3.02 | 3.20 | 3.00 | 0 |
| May 13 2024 | 3.04 | -0.11 | -3.49% | 3.26 | 3.26 | 3.04 | 0 |
| May 10 2024 | 3.15 | 0.00 | 0.00% | 3.16 | 3.32 | 3.14 | 50 |
| May 09 2024 | 3.15 | -0.04 | -1.25% | 3.15 | 3.19 | 2.975 | 0 |
| May 08 2024 | 3.19 | -0.01 | -0.31% | 3.23 | 3.30 | 3.13 | 55 |
| May 07 2024 | 3.20 | 0.16 | 5.26% | 3.05 | 3.20 | 2.98 | 2,160 |
| May 06 2024 | 3.04 | -0.02 | -0.65% | 3.06 | 3.15 | 2.96 | 2,000 |
| May 03 2024 | 3.06 | 0.24 | 8.51% | 2.85 | 3.22 | 2.82 | 4,583 |
| May 02 2024 | 2.82 | -0.10 | -3.42% | 2.925 | 3.00 | 2.77 | 950 |
| Apr 30 2024 | 2.92 | -0.08 | -2.67% | 3.11 | 3.16 | 2.90 | 80 |
| Apr 29 2024 | 3.00 | -0.30 | -9.09% | 3.35 | 3.35 | 2.965 | 1,533 |
| Apr 26 2024 | 3.30 | 0.21 | 6.80% | 3.20 | 3.39 | 3.15 | 5,702 |
| Apr 25 2024 | 3.09 | -0.44 | -12.46% | 3.52 | 3.60 | 2.875 | 5,452 |
| Apr 24 2024 | 3.53 | 0.03 | 0.86% | 3.46 | 3.74 | 3.37 | 345 |
| Apr 23 2024 | 3.50 | 0.15 | 4.48% | 3.45 | 3.50 | 3.39 | 600 |
| Apr 22 2024 | 3.35 | 0.04 | 1.21% | 3.38 | 3.60 | 3.27 | 1,400 |
| Apr 19 2024 | 3.31 | -0.14 | -4.06% | 3.30 | 3.38 | 3.10 | 1,000 |
| Apr 18 2024 | 3.45 | -0.13 | -3.63% | 3.50 | 3.63 | 3.27 | 200 |
| Apr 17 2024 | 3.58 | 0.52 | 16.99% | 3.42 | 3.88 | 3.25 | 1,650 |
| Apr 16 2024 | 3.06 | -0.24 | -7.27% | 3.12 | 3.29 | 3.05 | 100 |
| Apr 15 2024 | 3.30 | 0.27 | 8.91% | 3.09 | 3.53 | 2.965 | 800 |
| Apr 12 2024 | 3.03 | -0.23 | -7.06% | 3.43 | 3.48 | 2.975 | 1,600 |
| Apr 11 2024 | 3.26 | -0.03 | -0.91% | 3.33 | 3.42 | 3.18 | 0 |
| Apr 10 2024 | 3.29 | -0.07 | -2.08% | 3.51 | 3.56 | 3.14 | 1,050 |
| Apr 09 2024 | 3.36 | -0.30 | -8.20% | 3.60 | 3.76 | 3.32 | 200 |
| Apr 08 2024 | 3.66 | 0.11 | 3.10% | 3.56 | 3.68 | 3.25 | 1,400 |
| Apr 05 2024 | 3.55 | -0.47 | -11.69% | 3.56 | 3.68 | 3.47 | 4,550 |
| Apr 04 2024 | 4.02 | 0.04 | 1.01% | 3.88 | 4.03 | 3.80 | 350 |
| Apr 03 2024 | 3.98 | -0.10 | -2.45% | 4.01 | 4.14 | 3.96 | 1,050 |
| Apr 02 2024 | 4.08 | -0.37 | -8.31% | 4.41 | 4.60 | 3.99 | 110 |
| Mar 28 2024 | 4.45 | 0.19 | 4.46% | 4.30 | 4.61 | 4.25 | 3,900 |
| Mar 27 2024 | 4.26 | 0.14 | 3.40% | 4.03 | 4.27 | 3.97 | 1,350 |
| Mar 26 2024 | 4.12 | -0.09 | -2.14% | 4.26 | 4.37 | 4.01 | 0 |
| Mar 25 2024 | 4.21 | -0.09 | -2.09% | 4.25 | 4.27 | 3.88 | 4,035 |
| Mar 22 2024 | 4.30 | -0.50 | -10.42% | 4.57 | 4.57 | 4.18 | 9,900 |
| Mar 21 2024 | 4.80 | -0.04 | -0.83% | 4.90 | 5.05 | 4.65 | 1,100 |
| Mar 20 2024 | 4.84 | -0.33 | -6.38% | 4.28 | 4.88 | 4.28 | 3,675 |
| Mar 19 2024 | 5.17 | -0.04 | -0.77% | 5.02 | 5.17 | 4.79 | 4,175 |
| Mar 18 2024 | 5.21 | -0.18 | -3.34% | 5.35 | 5.42 | 5.09 | 100 |
| Mar 15 2024 | 5.39 | -0.24 | -4.26% | 5.41 | 5.64 | 5.30 | 3,220 |
| Mar 14 2024 | 5.63 | 0.18 | 3.30% | 5.36 | 6.05 | 5.34 | 2,475 |
| Mar 13 2024 | 5.45 | 0.29 | 5.62% | 5.15 | 5.52 | 5.04 | 1,050 |
| Mar 12 2024 | 5.16 | 0.22 | 4.45% | 4.92 | 5.16 | 4.68 | 2,920 |
| Mar 11 2024 | 4.94 | 0.09 | 1.86% | 4.68 | 4.95 | 4.58 | 2,484 |
