Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.1350	0.1350	0.1350	0.1350	54,330	-0.01(-3.57%)
Jan 30, 2024	0.1400	0.1400	0.1350	0.1400	55,502	+0.00(+0.00%)
Jan 29, 2024	0.1350	0.1400	0.1350	0.1400	27,067	-0.00(-3.45%)
Jan 26, 2024	0.1450	0.1450	0.1450	0.1450	2,500	+0.00(+3.57%)
Jan 25, 2024	0.1350	0.1400	0.1350	0.1400	66,000	+0.00(+0.00%)
Jan 24, 2024	0.1350	0.1400	0.1350	0.1400	14,015	+0.01(+3.70%)
Jan 23, 2024	0.1350	0.1350	0.1350	0.1350	1,500	-0.01(-3.57%)
Jan 22, 2024	0.1300	0.1400	0.1300	0.1400	35,980	+0.01(+7.69%)
Jan 19, 2024	0.1350	0.1350	0.1300	0.1300	21,000	-0.01(-3.70%)
Jan 18, 2024	0.1350	0.1350	0.1300	0.1350	44,500	+0.00(+0.00%)
Jan 17, 2024	0.1350	0.1400	0.1350	0.1350	35,739	+0.00(+0.00%)
Jan 16, 2024	0.1400	0.1450	0.1350	0.1350	105,000	-0.01(-3.57%)
Jan 15, 2024	0.1450	0.1450	0.1400	0.1400	33,500	-0.00(-3.45%)
Jan 12, 2024	0.1450	0.1500	0.1450	0.1450	151,760	+0.00(+0.00%)
Jan 11, 2024	0.1450	0.1450	0.1450	0.1450	115,500	+0.00(+0.00%)
Jan 10, 2024	0.1550	0.1550	0.1450	0.1450	20,865	-0.01(-6.45%)
Jan 09, 2024	0.1550	0.1550	0.1550	0.1550	27,581	+0.00(+0.00%)
Jan 08, 2024	0.1500	0.1550	0.1500	0.1550	14,694	+0.00(+0.00%)
Jan 05, 2024	0.1500	0.1550	0.1500	0.1550	9,250	+0.00(+0.00%)
Jan 04, 2024	0.1450	0.1550	0.1450	0.1550	114,003	+0.01(+3.33%)
Jan 03, 2024	0.1500	0.1500	0.1450	0.1500	268,233	-0.01(-3.23%)
Jan 02, 2024	0.1600	0.1650	0.1550	0.1550	113,871	+0.00(+0.00%)
Dec 29, 2023				0.1550	0	-0.01(-6.06%)
Dec 28, 2023	0.1650	0.1650	0.1600	0.1650	103,426	+0.01(+3.13%)
Dec 27, 2023	0.1600	0.1650	0.1600	0.1600	122,241	+0.00(+0.00%)
Dec 22, 2023				0.1600	0	+0.00(+0.00%)
Dec 21, 2023	0.1600	0.1600	0.1600	0.1600	139,420	-0.01(-3.03%)
Dec 20, 2023	0.1700	0.1700	0.1650	0.1650	51,500	-0.01(-2.94%)
Dec 19, 2023	0.1700	0.1750	0.1650	0.1700	165,000	+0.01(+3.03%)
Dec 18, 2023	0.1800	0.1850	0.1650	0.1650	75,270	-0.01(-8.33%)
Dec 15, 2023	0.1800	0.1850	0.1750	0.1800	98,791	+0.00(+0.00%)
Dec 14, 2023	0.1700	0.1850	0.1700	0.1800	248,882	+0.01(+9.09%)
Dec 13, 2023	0.1600	0.1650	0.1550	0.1650	115,129	+0.01(+3.13%)
Dec 12, 2023	0.1650	0.1650	0.1600	0.1600	76,984	+0.00(+0.00%)
Dec 11, 2023	0.1600	0.1600	0.1600	0.1600	84,231	-0.01(-3.03%)
Dec 08, 2023	0.1650	0.1700	0.1600	0.1650	72,250	+0.01(+3.13%)
Dec 07, 2023	0.1600	0.1600	0.1600	0.1600	14,000	+0.00(+0.00%)
Dec 06, 2023	0.1600	0.1700	0.1600	0.1600	44,831	-0.01(-3.03%)
Dec 05, 2023	0.1700	0.1700	0.1600	0.1650	172,000	-0.01(-2.94%)
Dec 04, 2023	0.1850	0.1850	0.1700	0.1700	137,729	-0.01(-8.11%)
Dec 01, 2023	0.1750	0.1850	0.1750	0.1850	114,328	+0.01(+8.82%)
Nov 30, 2023	0.1750	0.1750	0.1600	0.1700	84,081	+0.00(+0.00%)
Nov 29, 2023	0.1650	0.1750	0.1650	0.1700	130,750	+0.01(+3.03%)
Nov 28, 2023	0.1600	0.1650	0.1550	0.1650	99,356	+0.01(+6.45%)
Nov 27, 2023	0.1500	0.1600	0.1500	0.1550	211,236	+0.01(+6.90%)
Nov 24, 2023	0.1350	0.1450	0.1300	0.1450	237,300	+0.01(+7.41%)
Nov 22, 2023				0.1350	0	+0.00(+0.00%)
Nov 21, 2023	0.1300	0.1350	0.1250	0.1350	154,122	+0.01(+3.85%)
Nov 20, 2023	0.1400	0.1400	0.1300	0.1300	72,690	+0.00(+0.00%)
Nov 17, 2023	0.1400	0.1400	0.1300	0.1300	161,964	-0.01(-7.14%)
Nov 16, 2023	0.1400	0.1450	0.1400	0.1400	137,910	+0.01(+3.70%)
Nov 15, 2023	0.1300	0.1400	0.1300	0.1350	228,500	+0.00(+0.00%)
Nov 14, 2023	0.1350	0.1400	0.1300	0.1350	229,200	+0.00(+0.00%)
Nov 13, 2023	0.1400	0.1400	0.1300	0.1350	111,868	-0.01(-3.57%)
Nov 10, 2023	0.1450	0.1450	0.1400	0.1400	209,478	-0.00(-3.45%)
Nov 09, 2023	0.1500	0.1550	0.1450	0.1450	102,680	-0.01(-6.45%)
Nov 08, 2023	0.1500	0.1550	0.1500	0.1550	27,600	+0.01(+3.33%)
Nov 07, 2023	0.1500	0.1500	0.1500	0.1500	14,000	+0.00(+0.00%)
Nov 06, 2023	0.1550	0.1550	0.1500	0.1500	51,000	+0.00(+0.00%)
Nov 03, 2023	0.1450	0.1500	0.1450	0.1500	82,700	+0.00(+0.00%)
Nov 02, 2023	0.1550	0.1550	0.1500	0.1500	22,500	+0.00(+0.00%)
Nov 01, 2023	0.1500	0.1550	0.1500	0.1500	55,741	-0.01(-3.23%)
Oct 31, 2023	0.1450	0.1550	0.1450	0.1550	64,240	+0.01(+3.33%)
Oct 30, 2023	0.1550	0.1550	0.1450	0.1500	96,540	-0.01(-6.25%)
Oct 27, 2023	0.1550	0.1600	0.1500	0.1600	111,897	+0.01(+3.23%)
Oct 26, 2023	0.1550	0.1550	0.1500	0.1550	71,369	+0.00(+0.00%)
Oct 25, 2023	0.1550	0.1550	0.1550	0.1550	50,869	+0.00(+0.00%)
Oct 24, 2023	0.1500	0.1550	0.1500	0.1550	77,800	+0.00(+0.00%)
Oct 23, 2023	0.1600	0.1600	0.1550	0.1550	144,787	+0.00(+0.00%)
Oct 20, 2023	0.1500	0.1550	0.1500	0.1550	104,800	+0.01(+3.33%)
Oct 19, 2023	0.1500	0.1500	0.1450	0.1500	21,800	+0.00(+0.00%)
Oct 18, 2023	0.1500	0.1500	0.1500	0.1500	81,213	+0.00(+0.00%)
Oct 17, 2023	0.1550	0.1550	0.1500	0.1500	159,970	-0.01(-3.23%)
Oct 16, 2023	0.1600	0.1600	0.1550	0.1550	36,573	-0.01(-3.13%)
Oct 13, 2023	0.1600	0.1600	0.1600	0.1600	33,729	+0.01(+6.67%)
Oct 12, 2023	0.1650	0.1650	0.1500	0.1500	46,500	-0.02(-9.09%)
Oct 11, 2023	0.1650	0.1700	0.1600	0.1650	65,500	+0.01(+3.13%)
Oct 10, 2023	0.1600	0.1600	0.1600	0.1600	103,911	+0.01(+3.23%)
Oct 06, 2023				0.1550	0	+0.01(+6.90%)
Oct 05, 2023	0.1500	0.1550	0.1450	0.1450	58,423	-0.01(-3.33%)
Oct 04, 2023	0.1550	0.1550	0.1500	0.1500	123,431	-0.01(-6.25%)
Oct 03, 2023	0.1550	0.1600	0.1500	0.1600	181,907	-0.01(-3.03%)
Oct 02, 2023	0.1600	0.1650	0.1550	0.1650	104,021	+0.00(+0.00%)
Sep 29, 2023	0.1750	0.1750	0.1600	0.1650	68,312	-0.01(-2.94%)
Sep 28, 2023	0.1600	0.1700	0.1600	0.1700	67,631	+0.01(+3.03%)
Sep 27, 2023	0.1600	0.1650	0.1550	0.1650	49,483	+0.01(+3.13%)
Sep 26, 2023	0.1700	0.1750	0.1550	0.1600	145,690	-0.01(-8.57%)
Sep 25, 2023	0.1650	0.1750	0.1650	0.1750	416,114	+0.00(+2.94%)
Sep 22, 2023	0.1700	0.1700	0.1650	0.1700	42,082	+0.01(+3.03%)
Sep 21, 2023	0.1700	0.1700	0.1650	0.1650	50,090	-0.01(-2.94%)
Sep 20, 2023	0.1600	0.1700	0.1600	0.1700	91,861	+0.01(+6.25%)
Sep 19, 2023	0.1650	0.1650	0.1600	0.1600	63,021	+0.01(+3.23%)
Sep 18, 2023	0.1600	0.1600	0.1550	0.1550	170,578	-0.01(-3.13%)
Sep 15, 2023	0.1650	0.1650	0.1550	0.1600	110,587	-0.01(-3.03%)
Sep 14, 2023	0.1650	0.1650	0.1600	0.1650	115,848	+0.00(+0.00%)
Sep 13, 2023	0.1600	0.1650	0.1600	0.1650	17,700	+0.00(+0.00%)
Sep 12, 2023	0.1600	0.1700	0.1600	0.1650	481,900	+0.00(+0.00%)
Sep 11, 2023	0.1650	0.1650	0.1600	0.1650	31,166	-0.01(-2.94%)
Sep 08, 2023	0.1700	0.1750	0.1700	0.1700	63,000	+0.01(+3.03%)
Sep 07, 2023	0.1600	0.1650	0.1600	0.1650	9,249	+0.01(+3.13%)
Sep 06, 2023	0.1500	0.1600	0.1500	0.1600	187,072	+0.01(+6.67%)
Sep 05, 2023	0.1700	0.1700	0.1500	0.1500	295,510	-0.02(-11.76%)
Sep 01, 2023				0.1700	0	+0.01(+3.03%)
Aug 31, 2023	0.1700	0.1700	0.1650	0.1650	14,524	-0.01(-5.71%)
Aug 30, 2023	0.1700	0.1750	0.1700	0.1750	54,920	+0.01(+6.06%)
Aug 29, 2023	0.1750	0.1750	0.1650	0.1650	59,968	-0.01(-5.71%)
Aug 28, 2023	0.1750	0.1800	0.1700	0.1750	129,538	+0.00(+0.00%)
Aug 25, 2023	0.1800	0.1800	0.1750	0.1750	14,000	+0.00(+0.00%)
Aug 24, 2023	0.1850	0.1900	0.1750	0.1750	84,284	-0.02(-7.89%)
Aug 23, 2023	0.1650	0.1900	0.1650	0.1900	192,837	+0.02(+11.76%)
Aug 22, 2023	0.1650	0.1700	0.1650	0.1700	28,390	+0.01(+3.03%)
Aug 21, 2023	0.1600	0.1650	0.1600	0.1650	151,620	+0.01(+3.13%)
Aug 18, 2023	0.1600	0.1650	0.1600	0.1600	41,500	+0.00(+0.00%)
Aug 17, 2023	0.1550	0.1600	0.1550	0.1600	33,057	+0.01(+3.23%)
Aug 16, 2023	0.1750	0.1750	0.1550	0.1550	90,600	-0.02(-8.82%)
Aug 15, 2023	0.1650	0.1700	0.1650	0.1700	56,500	+0.01(+3.03%)
Aug 14, 2023	0.1650	0.1650	0.1600	0.1650	90,000	+0.00(+0.00%)
Aug 11, 2023	0.1600	0.1650	0.1600	0.1650	30,146	+0.00(+0.00%)
Aug 10, 2023	0.1600	0.1650	0.1600	0.1650	42,437	+0.00(+0.00%)
Aug 09, 2023	0.1650	0.1650	0.1600	0.1650	43,594	+0.00(+0.00%)
Aug 08, 2023	0.1800	0.1800	0.1650	0.1650	165,796	-0.01(-8.33%)
Aug 04, 2023				0.1800	0	+0.01(+5.88%)
Aug 03, 2023	0.1750	0.1750	0.1700	0.1700	13,407	-0.00(-2.86%)
Aug 02, 2023	0.1700	0.1750	0.1700	0.1750	13,800	-0.01(-2.78%)
Aug 01, 2023	0.1800	0.1800	0.1800	0.1800	101,800	-0.01(-2.70%)
Jul 31, 2023	0.2000	0.2000	0.1850	0.1850	27,794	-0.02(-7.50%)
Jul 28, 2023	0.2000	0.2000	0.2000	0.2000	50,450	+0.00(+0.00%)
Jul 27, 2023	0.2000	0.2050	0.1900	0.2000	74,185	-0.00(-2.44%)
Jul 26, 2023	0.1950	0.2050	0.1950	0.2050	20,108	+0.01(+5.13%)
Jul 25, 2023	0.1950	0.1950	0.1950	0.1950	18,799	+0.00(+0.00%)
Jul 24, 2023	0.1900	0.1950	0.1900	0.1950	31,500	+0.01(+2.63%)
Jul 21, 2023	0.1950	0.1950	0.1900	0.1900	26,000	+0.00(+0.00%)
Jul 20, 2023	0.2100	0.2100	0.1900	0.1900	34,997	-0.01(-2.56%)
Jul 19, 2023	0.2000	0.2100	0.1950	0.1950	24,149	-0.01(-4.88%)
Jul 18, 2023	0.2000	0.2150	0.2000	0.2050	117,100	+0.00(+0.00%)
Jul 17, 2023	0.2200	0.2200	0.2050	0.2050	9,500	-0.02(-6.82%)
Jul 14, 2023	0.2100	0.2200	0.2000	0.2200	131,774	+0.00(+0.00%)
Jul 13, 2023	0.2000	0.2200	0.2000	0.2200	211,050	+0.02(+10.00%)
Jul 12, 2023	0.1750	0.2000	0.1700	0.2000	209,427	+0.03(+17.65%)
Jul 11, 2023	0.1700	0.1800	0.1700	0.1700	55,320	+0.00(+0.00%)
Jul 10, 2023	0.1700	0.1700	0.1700	0.1700	30,264	+0.00(+0.00%)
Jul 07, 2023	0.1650	0.1700	0.1650	0.1700	106,957	+0.01(+3.03%)
Jul 06, 2023	0.1650	0.1700	0.1600	0.1650	166,368	-0.01(-5.71%)
Jul 05, 2023	0.1800	0.1800	0.1700	0.1750	37,013	-0.01(-2.78%)
Jul 04, 2023	0.1750	0.1850	0.1750	0.1800	60,161	+0.01(+2.86%)
Jun 30, 2023				0.1750	0	+0.00(+0.00%)
Jun 29, 2023	0.1700	0.1750	0.1700	0.1750	32,273	+0.00(+2.94%)
Jun 28, 2023	0.1650	0.1700	0.1650	0.1700	41,900	+0.01(+3.03%)
Jun 27, 2023	0.1700	0.1750	0.1650	0.1650	67,561	+0.00(+0.00%)
Jun 26, 2023	0.1600	0.1650	0.1600	0.1650	22,109	+0.01(+3.13%)
Jun 23, 2023	0.1650	0.1650	0.1600	0.1600	42,724	-0.01(-3.03%)
Jun 22, 2023	0.1600	0.1650	0.1600	0.1650	93,663	+0.00(+0.00%)
Jun 21, 2023	0.1650	0.1650	0.1550	0.1650	487,511	+0.00(+0.00%)
Jun 20, 2023	0.1700	0.1700	0.1650	0.1650	13,000	-0.01(-2.94%)
Jun 19, 2023	0.1750	0.1750	0.1700	0.1700	32,346	+0.00(+0.00%)
Jun 16, 2023	0.1800	0.1800	0.1700	0.1700	18,500	-0.00(-2.86%)
Jun 15, 2023	0.1750	0.1750	0.1750	0.1750	99,282	-0.04(-18.60%)
May 08, 2023	0.2100	0.2150	0.2050	0.2150	86,596	+0.00(+0.00%)
May 05, 2023	0.2300	0.2300	0.2150	0.2150	156,766	-0.02(-6.52%)
May 04, 2023	0.2200	0.2400	0.2200	0.2300	315,899	+0.01(+4.55%)
May 03, 2023	0.2200	0.2250	0.2150	0.2200	67,540	+0.01(+4.76%)
May 02, 2023	0.2100	0.2100	0.2000	0.2100	835,072	+0.00(+0.00%)
May 01, 2023	0.2200	0.2250	0.2100	0.2100	149,370	+0.00(+0.00%)
Apr 28, 2023	0.2250	0.2400	0.2100	0.2100	106,633	-0.02(-6.67%)
Apr 27, 2023	0.2200	0.2300	0.2100	0.2250	102,429	+0.00(+0.00%)
Apr 26, 2023	0.2400	0.2400	0.2200	0.2250	102,925	-0.01(-4.26%)
Apr 25, 2023	0.2450	0.2450	0.2300	0.2350	91,105	-0.01(-2.08%)
Apr 24, 2023	0.2500	0.2500	0.2350	0.2400	257,695	-0.01(-4.00%)
Apr 21, 2023	0.2450	0.2500	0.2450	0.2500	27,850	-0.01(-3.85%)
Apr 20, 2023	0.2550	0.2600	0.2550	0.2600	81,300	+0.01(+1.96%)
Apr 19, 2023	0.2550	0.2550	0.2550	0.2550	77,550	+0.00(+0.00%)
Apr 18, 2023	0.2500	0.2650	0.2500	0.2550	55,900	+0.01(+2.00%)
Apr 17, 2023	0.2550	0.2550	0.2400	0.2500	127,703	-0.02(-5.66%)
Apr 14, 2023	0.3000	0.3100	0.2250	0.2650	674,536	-0.03(-10.17%)
Apr 13, 2023	0.2850	0.3000	0.2850	0.2950	609,083	+0.01(+3.51%)
Apr 12, 2023	0.2850	0.2900	0.2650	0.2850	367,786	+0.01(+5.56%)
Apr 11, 2023	0.2450	0.2700	0.2450	0.2700	281,442	+0.03(+12.50%)
Apr 10, 2023	0.2500	0.2500	0.2400	0.2400	75,227	-0.01(-2.04%)
Apr 06, 2023				0.2450	0	-0.01(-2.00%)
Apr 05, 2023	0.2700	0.2700	0.2500	0.2500	406,360	-0.01(-3.85%)
Apr 04, 2023	0.2400	0.2650	0.2400	0.2600	955,101	+0.03(+13.04%)
Apr 03, 2023	0.2200	0.2450	0.2200	0.2300	398,369	+0.02(+9.52%)
Mar 31, 2023	0.2000	0.2150	0.1850	0.2100	611,088	+0.03(+16.67%)
Mar 30, 2023	0.1850	0.1850	0.1750	0.1800	436,274	+0.00(+0.00%)
Mar 29, 2023	0.1850	0.1850	0.1800	0.1800	121,350	+0.00(+0.00%)
Mar 28, 2023	0.1750	0.1850	0.1750	0.1800	779,045	+0.00(+0.00%)
Mar 27, 2023	0.1800	0.1800	0.1750	0.1800	38,472	+0.00(+0.00%)
Mar 24, 2023	0.1800	0.1900	0.1750	0.1800	247,621	+0.00(+0.00%)
Mar 23, 2023	0.1700	0.1800	0.1700	0.1800	183,366	+0.01(+2.86%)
Mar 22, 2023	0.1600	0.1750	0.1600	0.1750	185,500	+0.01(+9.37%)
Mar 21, 2023	0.1700	0.1700	0.1600	0.1600	141,475	-0.01(-5.88%)
Mar 20, 2023	0.1750	0.1750	0.1650	0.1700	132,505	+0.01(+3.03%)
Mar 17, 2023	0.1550	0.1650	0.1550	0.1650	438,292	+0.02(+10.00%)
Mar 16, 2023	0.1600	0.1600	0.1500	0.1500	271,777	-0.01(-6.25%)
Mar 15, 2023	0.1700	0.1700	0.1600	0.1600	225,620	-0.02(-11.11%)
Mar 14, 2023	0.1900	0.1900	0.1700	0.1800	116,000	-0.01(-2.70%)
Mar 13, 2023	0.1700	0.1900	0.1700	0.1850	236,749	+0.02(+12.12%)
Mar 10, 2023	0.1550	0.1700	0.1550	0.1650	78,325	+0.00(+0.00%)
Mar 09, 2023	0.1650	0.1750	0.1550	0.1650	85,124	+0.01(+3.13%)
Mar 08, 2023	0.1550	0.1600	0.1550	0.1600	3,100	-0.01(-3.03%)
Mar 07, 2023	0.1650	0.1700	0.1600	0.1650	32,150	-0.01(-2.94%)
Mar 06, 2023	0.1700	0.1700	0.1650	0.1700	75,109	-0.00(-2.86%)
Mar 03, 2023	0.1750	0.1750	0.1700	0.1750	76,400	+0.00(+2.94%)
Mar 02, 2023	0.1700	0.1700	0.1700	0.1700	92,060	+0.01(+3.03%)
Mar 01, 2023	0.1650	0.1650	0.1600	0.1650	107,586	+0.01(+3.13%)
Feb 28, 2023	0.1600	0.1650	0.1550	0.1600	47,000	+0.00(+0.00%)
Feb 27, 2023	0.1650	0.1650	0.1550	0.1600	131,010	-0.01(-5.88%)
Feb 24, 2023	0.1650	0.1700	0.1650	0.1700	118,236	+0.00(+0.00%)
Feb 23, 2023	0.1650	0.1750	0.1650	0.1700	218,921	+0.00(+0.00%)
Feb 22, 2023	0.1700	0.1750	0.1700	0.1700	141,000	+0.00(+0.00%)
Feb 21, 2023	0.1800	0.1800	0.1700	0.1700	31,600	-0.00(-2.86%)
Feb 17, 2023				0.1750	0	+0.00(+2.94%)
Feb 16, 2023	0.1650	0.1750	0.1650	0.1700	55,753	+0.01(+3.03%)
Feb 15, 2023	0.1600	0.1650	0.1600	0.1650	41,069	+0.00(+0.00%)
Feb 14, 2023	0.1600	0.1700	0.1600	0.1650	73,842	+0.01(+3.13%)
Feb 13, 2023	0.1550	0.1600	0.1550	0.1600	114,591	+0.01(+6.67%)
Feb 10, 2023	0.1600	0.1600	0.1500	0.1500	219,845	-0.01(-6.25%)
Feb 09, 2023	0.1700	0.1700	0.1550	0.1600	232,927	-0.01(-3.03%)
Feb 08, 2023	0.1700	0.1700	0.1650	0.1650	184,114	-0.01(-2.94%)
Feb 07, 2023	0.1650	0.1700	0.1600	0.1700	331,465	+0.01(+3.03%)
Feb 06, 2023	0.1800	0.1800	0.1650	0.1650	209,355	-0.01(-5.71%)
Feb 03, 2023	0.1800	0.1850	0.1750	0.1750	82,632	-0.01(-5.41%)
Feb 02, 2023	0.2000	0.2000	0.1850	0.1850	283,400	-0.01(-5.13%)

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.