Rio Silver Inc (TSV:RYO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.1650 | 0 | +0.01(+6.45%) | |||
| Sep 10, 2025 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 3,001 | -0.03(-16.22%) |
| Sep 09, 2025 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 121,520 | +0.01(+2.78%) |
| Sep 08, 2025 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 11,500 | +0.01(+5.88%) |
| Sep 05, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,500 | +0.02(+13.33%) |
| Sep 04, 2025 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 86,500 | +0.00(+0.00%) |
| Sep 03, 2025 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 111,500 | +0.04(+42.86%) |
| Sep 02, 2025 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,582 | +0.00(+0.00%) |
| Aug 29, 2025 | 0.1050 | 0 | -0.03(-19.23%) | |||
| Aug 28, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,579 | +0.03(+30.00%) |
| Aug 20, 2025 | 0.1000 | 0 | -0.04(-25.93%) | |||
| Aug 13, 2025 | 0.1350 | 0 | +0.04(+42.11%) | |||
| Aug 12, 2025 | 0.1300 | 0.1300 | 0.0950 | 0.0950 | 13,503 | -0.04(-26.92%) |
| Aug 11, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 84,600 | +0.00(+0.00%) |
| Aug 07, 2025 | 0.1300 | 0 | -0.01(-7.14%) | |||
| Aug 01, 2025 | 0.1400 | 0 | +0.01(+7.69%) | |||
| Jul 30, 2025 | 0.1300 | 2 | +0.00(+0.00%) | |||
| Jul 24, 2025 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Jul 23, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 | +0.01(+4.00%) |
| Jul 21, 2025 | 0.1250 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2025 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 | +0.01(+8.70%) |
| Jul 17, 2025 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,000 | +0.01(+4.55%) |
| Jul 16, 2025 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,800 | +0.01(+10.00%) |
| Jul 10, 2025 | 0.1000 | 0 | +0.01(+5.26%) | |||
| Jul 09, 2025 | 0.1000 | 0.1100 | 0.0950 | 0.0950 | 20,000 | +0.00(+0.00%) |
| Jul 08, 2025 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 20,730 | -0.02(-20.83%) |
| Jul 07, 2025 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,505 | -0.01(-4.00%) |
| Jul 04, 2025 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 6,000 | -0.02(-16.67%) |
| Jul 03, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,401 | +0.14(+900.00%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.