Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	0.4050	0.4200	0.3900	0.4200	149,325	+0.02(+5.00%)
Oct 28, 2016	0.4050	0.4350	0.3800	0.4000	194,586	+0.02(+3.90%)
Oct 27, 2016	0.3850	0.3850	0.3650	0.3850	59,384	+0.01(+2.67%)
Oct 26, 2016	0.3900	0.3900	0.3750	0.3750	112,950	-0.01(-1.32%)
Oct 25, 2016	0.3950	0.4000	0.3700	0.3800	52,300	+0.00(+0.00%)
Oct 24, 2016	0.3950	0.3950	0.3750	0.3800	35,620	-0.01(-2.56%)
Oct 21, 2016	0.3900	0.3950	0.3750	0.3900	52,100	-0.01(-2.50%)
Oct 20, 2016	0.4300	0.4300	0.3850	0.4000	52,615	-0.02(-4.76%)
Oct 19, 2016	0.4300	0.4350	0.4150	0.4200	96,600	-0.01(-2.33%)
Oct 18, 2016	0.4300	0.4300	0.4150	0.4300	107,525	+0.02(+3.61%)
Oct 17, 2016	0.4000	0.4250	0.3950	0.4150	190,700	+0.03(+7.79%)
Oct 14, 2016	0.3850	0.3900	0.3500	0.3850	167,862	+0.00(+0.00%)
Oct 13, 2016	0.3800	0.4000	0.3800	0.3850	164,010	+0.01(+1.32%)
Oct 12, 2016	0.3600	0.3800	0.3600	0.3800	142,216	+0.04(+10.14%)
Oct 11, 2016	0.3500	0.3700	0.3450	0.3450	149,270	-0.01(-1.43%)
Oct 07, 2016		0.3500	0.3500	0.3500	0	+0.01(+1.45%)
Oct 06, 2016	0.3150	0.3500	0.3150	0.3450	145,109	+0.00(+1.47%)
Oct 05, 2016	0.3350	0.3550	0.3000	0.3400	553,041	-0.01(-4.23%)
Oct 04, 2016	0.3700	0.3700	0.3250	0.3550	528,760	-0.05(-11.25%)
Oct 03, 2016	0.4000	0.4000	0.3850	0.4000	62,800	+0.01(+1.27%)
Sep 30, 2016	0.4050	0.4050	0.3850	0.3950	171,250	+0.02(+5.33%)
Sep 29, 2016	0.4200	0.4250	0.3700	0.3750	592,790	-0.03(-8.54%)
Sep 28, 2016	0.4050	0.4250	0.3900	0.4100	323,604	+0.00(+1.23%)
Sep 27, 2016	0.4100	0.4100	0.3950	0.4050	203,855	+0.01(+1.25%)
Sep 26, 2016	0.4000	0.4250	0.3950	0.4000	223,400	+0.02(+3.90%)
Sep 23, 2016	0.4100	0.4100	0.3800	0.3850	212,820	-0.02(-6.10%)
Sep 22, 2016	0.4000	0.4100	0.4000	0.4100	186,000	+0.01(+2.50%)
Sep 21, 2016	0.4200	0.4400	0.3850	0.4000	522,142	+0.00(+0.00%)
Sep 20, 2016	0.4000	0.4100	0.3800	0.4000	610,817	+0.01(+2.56%)
Sep 19, 2016	0.4050	0.4050	0.3800	0.3900	216,232	-0.02(-3.70%)
Sep 16, 2016	0.4100	0.4200	0.3900	0.4050	228,300	-0.00(-1.22%)
Sep 15, 2016	0.4500	0.4500	0.3950	0.4100	407,078	-0.02(-4.65%)
Sep 14, 2016	0.4450	0.4500	0.4300	0.4300	125,712	-0.02(-4.44%)
Sep 13, 2016	0.4550	0.4700	0.4500	0.4500	123,547	-0.01(-2.17%)
Sep 12, 2016	0.4800	0.4800	0.4400	0.4600	387,935	-0.03(-7.07%)
Sep 09, 2016	0.5100	0.5100	0.4900	0.4950	161,315	-0.01(-1.00%)
Sep 08, 2016	0.5400	0.5400	0.4900	0.5000	308,720	-0.04(-7.41%)
Sep 07, 2016	0.5300	0.5400	0.5200	0.5400	245,168	+0.03(+5.88%)
Sep 06, 2016	0.5200	0.5400	0.5100	0.5100	239,650	+0.01(+2.00%)
Sep 02, 2016		0.5000	0.5000	0.5000	0	-0.01(-1.96%)
Sep 01, 2016	0.4600	0.5100	0.4600	0.5100	370,182	+0.04(+7.37%)
Aug 31, 2016	0.4800	0.4800	0.4550	0.4750	123,528	-0.01(-1.04%)
Aug 30, 2016	0.5100	0.5100	0.4250	0.4800	286,544	-0.03(-5.88%)
Aug 29, 2016	0.5400	0.5400	0.5000	0.5100	155,700	-0.02(-3.77%)
Aug 26, 2016	0.4950	0.5500	0.4950	0.5300	284,872	+0.04(+8.16%)
Aug 25, 2016	0.4850	0.5000	0.4850	0.4900	117,868	+0.01(+1.03%)
Aug 24, 2016	0.4850	0.5000	0.4700	0.4850	132,210	+0.00(+0.00%)
Aug 23, 2016	0.5000	0.5200	0.4850	0.4850	228,170	-0.04(-6.73%)
Aug 22, 2016	0.5300	0.5300	0.4800	0.5200	236,885	-0.02(-3.70%)
Aug 19, 2016	0.5600	0.5600	0.5300	0.5400	235,285	-0.01(-1.82%)
Aug 18, 2016	0.5900	0.5900	0.5500	0.5500	103,650	-0.04(-6.78%)
Aug 17, 2016	0.5800	0.5900	0.5400	0.5900	443,468	+0.01(+1.72%)
Aug 16, 2016	0.6100	0.6200	0.5600	0.5800	640,250	-0.04(-6.45%)
Aug 15, 2016	0.6200	0.6600	0.6000	0.6200	521,781	-0.02(-3.13%)
Aug 12, 2016	0.6100	0.6400	0.6100	0.6400	250,324	+0.02(+3.23%)
Aug 11, 2016	0.6100	0.6300	0.5900	0.6200	216,106	+0.03(+5.08%)
Aug 10, 2016	0.5900	0.6300	0.5800	0.5900	436,382	+0.02(+3.51%)
Aug 09, 2016	0.5400	0.5800	0.5200	0.5700	409,654	+0.02(+3.64%)
Aug 08, 2016	0.4850	0.5500	0.4850	0.5500	400,026	+0.07(+13.40%)
Aug 05, 2016	0.5200	0.5300	0.4800	0.4850	548,578	-0.03(-4.90%)
Aug 04, 2016	0.5800	0.5900	0.5000	0.5100	586,440	-0.07(-12.07%)
Aug 03, 2016	0.5200	0.5900	0.5100	0.5800	653,492	+0.08(+16.00%)
Aug 02, 2016	0.4600	0.5300	0.4600	0.5000	1,619,985	+0.04(+8.70%)
Jul 29, 2016		0.4600	0.4600	0.4600	0	+0.01(+2.22%)
Jul 28, 2016	0.4600	0.4600	0.4450	0.4500	254,892	-0.01(-2.17%)
Jul 27, 2016	0.4400	0.4600	0.4350	0.4600	282,515	+0.02(+4.55%)
Jul 26, 2016	0.4600	0.4600	0.4250	0.4400	106,200	-0.02(-4.35%)
Jul 25, 2016	0.4600	0.4700	0.4400	0.4600	530,949	+0.00(+0.00%)
Jul 22, 2016	0.4150	0.4650	0.4150	0.4600	395,545	+0.05(+10.84%)
Jul 21, 2016	0.3400	0.4200	0.3400	0.4150	481,090	+0.05(+15.28%)
Jul 20, 2016	0.3600	0.3600	0.3400	0.3600	132,300	-0.01(-2.70%)
Jul 19, 2016	0.3850	0.3850	0.3650	0.3700	102,375	-0.01(-2.63%)
Jul 18, 2016	0.3750	0.3900	0.3700	0.3800	111,783	+0.00(+0.00%)
Jul 15, 2016	0.4050	0.4050	0.3700	0.3800	159,028	+0.00(+0.00%)
Jul 14, 2016	0.3750	0.3950	0.3700	0.3800	35,856	-0.02(-5.00%)
Jul 13, 2016	0.3900	0.3950	0.3900	0.4000	34,000	+0.03(+6.67%)
Jul 12, 2016	0.3800	0.4000	0.3700	0.3750	250,665	-0.02(-3.85%)
Jul 11, 2016	0.4000	0.4000	0.3550	0.3900	401,591	+0.01(+2.63%)
Jul 08, 2016		0.3800	0.3800	0.3800	314,240	+0.00(+0.00%)
Jul 07, 2016	0.4050	0.4200	0.3700	0.3800	454,687	-0.08(-17.39%)
Jul 05, 2016	0.4700	0.4800	0.4300	0.4600	460,732	+0.02(+3.37%)
Jul 04, 2016	0.4850	0.4900	0.4450	0.4450	360,315	-0.02(-3.26%)
Jun 30, 2016		0.4600	0.4600	0.4600	0	+0.01(+2.22%)
Jun 29, 2016	0.4500	0.4600	0.4400	0.4500	143,798	+0.03(+5.88%)
Jun 28, 2016	0.4000	0.4300	0.3900	0.4250	131,399	+0.03(+8.97%)
Jun 27, 2016	0.4500	0.4600	0.3900	0.3900	257,256	-0.05(-11.36%)
Jun 24, 2016	0.4400	0.4500	0.4000	0.4400	436,044	+0.07(+18.92%)
Jun 23, 2016	0.3700	0.3800	0.3600	0.3700	213,888	-0.01(-1.33%)
Jun 22, 2016	0.3850	0.3850	0.3700	0.3750	111,128	-0.02(-3.85%)
Jun 21, 2016	0.4100	0.4100	0.3650	0.3900	175,700	-0.01(-2.50%)
Jun 20, 2016	0.4000	0.4400	0.4000	0.4000	155,313	-0.04(-9.09%)
Jun 17, 2016	0.4600	0.4600	0.4200	0.4400	225,878	+0.00(+0.00%)
Jun 16, 2016	0.4900	0.4900	0.4400	0.4400	220,125	-0.02(-4.35%)
Jun 15, 2016	0.4400	0.4700	0.4400	0.4600	244,500	+0.01(+1.10%)
Jun 14, 2016	0.4600	0.4800	0.4250	0.4550	434,658	+0.01(+1.11%)
Jun 13, 2016	0.4050	0.4750	0.4050	0.4500	587,400	+0.05(+12.50%)
Jun 10, 2016	0.3400	0.4000	0.3400	0.4000	793,730	+0.07(+19.40%)
Jun 09, 2016	0.3100	0.3500	0.3050	0.3350	754,068	+0.05(+15.52%)
Jun 08, 2016	0.2750	0.2900	0.2750	0.2900	291,547	+0.02(+9.43%)
Jun 07, 2016	0.2550	0.2800	0.2550	0.2650	52,615	-0.02(-5.36%)
Jun 06, 2016	0.3000	0.3050	0.2500	0.2800	283,800	-0.01(-3.45%)
Jun 03, 2016	0.3050	0.3100	0.2800	0.2900	209,050	+0.00(+0.00%)
Jun 02, 2016	0.2800	0.3050	0.2600	0.2900	248,683	+0.01(+3.57%)
Jun 01, 2016	0.2300	0.2800	0.2100	0.2800	282,046	+0.04(+16.67%)
May 31, 2016	0.2300	0.2400	0.2300	0.2400	68,100	+0.01(+4.35%)
May 30, 2016	0.2400	0.2400	0.2200	0.2300	195,750	-0.02(-8.00%)
May 27, 2016	0.2500	0.2500	0.2300	0.2500	209,336	-0.02(-7.41%)
May 26, 2016	0.2500	0.2700	0.2400	0.2700	363,200	+0.02(+8.00%)
May 25, 2016	0.2250	0.2500	0.2200	0.2500	218,750	+0.01(+4.17%)
May 24, 2016	0.2600	0.2600	0.2100	0.2400	327,100	-0.03(-11.11%)
May 20, 2016		0.2700	0.2700	0.2700	0	-0.02(-6.90%)
May 19, 2016	0.2700	0.2900	0.2550	0.2900	315,780	+0.01(+3.57%)
May 18, 2016	0.2950	0.3150	0.2800	0.2800	974,033	+0.00(+0.00%)
May 17, 2016	0.2550	0.2850	0.2550	0.2800	418,270	+0.04(+14.29%)
May 16, 2016	0.2250	0.2800	0.2250	0.2450	1,002,303	+0.04(+16.67%)
May 13, 2016	0.1900	0.2100	0.1850	0.2100	601,569	+0.02(+10.53%)
May 12, 2016	0.1850	0.2000	0.1800	0.1900	613,860	+0.01(+2.70%)
May 11, 2016	0.1550	0.1950	0.1550	0.1850	1,572,540	+0.04(+27.59%)
May 10, 2016	0.1450	0.1450	0.1350	0.1450	247,500	+0.00(+0.00%)
May 09, 2016	0.1500	0.1550	0.1400	0.1450	597,911	-0.01(-3.33%)
May 06, 2016	0.1400	0.1550	0.1400	0.1500	683,800	+0.01(+11.11%)
May 05, 2016	0.1300	0.1350	0.1300	0.1350	134,650	+0.01(+3.85%)
May 04, 2016	0.1300	0.1450	0.1300	0.1300	315,900	+0.00(+0.00%)
May 03, 2016	0.1300	0.1350	0.1300	0.1300	159,400	-0.01(-3.70%)
May 02, 2016	0.1350	0.1400	0.1300	0.1350	489,649	-0.01(-3.57%)
Apr 29, 2016	0.1400	0.1400	0.1100	0.1400	708,450	+0.01(+3.70%)
Apr 28, 2016	0.1450	0.1450	0.1300	0.1350	450,712	+0.00(+0.00%)
Apr 27, 2016	0.1250	0.1450	0.1250	0.1350	157,800	+0.02(+12.50%)
Apr 26, 2016	0.1100	0.1250	0.1100	0.1200	287,432	+0.01(+9.09%)
Apr 25, 2016	0.1100	0.1150	0.1100	0.1100	166,751	-0.01(-4.35%)
Apr 22, 2016	0.1150	0.1300	0.1050	0.1150	531,150	+0.01(+4.55%)
Apr 21, 2016	0.1050	0.1100	0.0950	0.1100	437,700	+0.01(+15.79%)
Apr 20, 2016	0.1000	0.1100	0.0950	0.0950	612,750	+0.01(+5.56%)
Apr 19, 2016	0.1000	0.1050	0.0850	0.0900	142,350	-0.01(-5.26%)
Apr 18, 2016	0.0950	0.1100	0.0950	0.0950	146,681	+0.00(+0.00%)
Apr 15, 2016	0.0950	0.0950	0.0950	0.0950	79,514	+0.01(+5.56%)
Apr 14, 2016	0.0850	0.0900	0.0800	0.0900	84,000	+0.00(+5.88%)
Apr 13, 2016	0.0900	0.0950	0.0850	0.0850	137,604	+0.00(+0.00%)
Apr 12, 2016	0.1000	0.1000	0.0800	0.0850	222,000	-0.01(-15.00%)
Apr 11, 2016	0.0800	0.1050	0.0800	0.1000	257,050	+0.03(+33.33%)
Apr 08, 2016	0.0800	0.0850	0.0750	0.0750	94,700	-0.01(-6.25%)
Apr 07, 2016	0.0850	0.0900	0.0800	0.0800	134,820	+0.01(+14.29%)
Apr 06, 2016	0.0800	0.0850	0.0700	0.0700	41,000	-0.00(-6.67%)
Apr 05, 2016	0.0800	0.0850	0.0750	0.0750	216,948	+0.00(+0.00%)
Apr 04, 2016	0.0800	0.0850	0.0750	0.0750	22,500	+0.00(+0.00%)
Apr 01, 2016	0.0800	0.0950	0.0750	0.0750	18,000	+0.00(+7.14%)
Mar 31, 2016	0.0900	0.0900	0.0700	0.0700	158,600	-0.02(-22.22%)
Mar 30, 2016	0.1100	0.1100	0.0900	0.0900	146,300	+0.00(+0.00%)
Mar 29, 2016	0.0550	0.1250	0.0550	0.0900	903,518	+0.03(+50.00%)
Mar 28, 2016	0.0550	0.0650	0.0550	0.0600	170,300	-0.01(-7.69%)
Mar 24, 2016		0.0650	0.0650	0.0650	0	-0.01(-7.14%)
Mar 23, 2016	0.0650	0.0700	0.0600	0.0700	276,900	+0.01(+7.69%)
Mar 22, 2016	0.0650	0.0800	0.0650	0.0650	181,900	+0.00(+0.00%)
Mar 21, 2016	0.0600	0.0650	0.0500	0.0650	310,600	+0.01(+30.00%)
Mar 18, 2016	0.0600	0.0600	0.0500	0.0500	26,000	+0.00(+0.00%)
Mar 17, 2016	0.0500	0.0500	0.0500	0.0500	21,500	+0.00(+0.00%)
Mar 16, 2016	0.0500	0.0500	0.0500	0.0500	10,500	+0.00(+0.00%)
Mar 15, 2016	0.0450	0.0500	0.0450	0.0500	76,650	+0.01(+11.11%)
Mar 11, 2016		0.0450	0.0450	0.0450	0	-0.01(-25.00%)
Mar 10, 2016	0.0500	0.0600	0.0500	0.0600	19,790	+0.00(+9.09%)
Mar 08, 2016		0.0550	0.0550	0.0550	0	-0.01(-15.38%)
Mar 07, 2016	0.0700	0.0700	0.0650	0.0650	26,000	+0.01(+30.00%)
Mar 04, 2016	0.0500	0.0500	0.0500	0.0500	29,000	+0.00(+0.00%)
Mar 03, 2016	0.0500	0.0500	0.0400	0.0500	160,000	+0.01(+11.11%)
Mar 02, 2016	0.0450	0.0500	0.0450	0.0450	72,600	+0.00(+0.00%)
Mar 01, 2016	0.0400	0.0450	0.0400	0.0450	31,000	+0.00(+12.50%)
Feb 29, 2016	0.0400	0.0400	0.0400	0.0400	10,000	+0.00(+0.00%)
Feb 25, 2016		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Feb 24, 2016	0.0400	0.0400	0.0400	0.0400	7,000	+0.00(+0.00%)
Feb 19, 2016		0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Feb 18, 2016	0.0450	0.0450	0.0400	0.0450	78,333	+0.01(+28.57%)
Feb 16, 2016		0.0350	0.0350	0.0350	0	-0.01(-22.22%)
Feb 12, 2016		0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Feb 11, 2016	0.0500	0.0500	0.0500	0.0500	38,500	+0.01(+25.00%)
Feb 09, 2016		0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Feb 05, 2016		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Feb 04, 2016	0.0500	0.0500	0.0450	0.0450	21,500	-0.01(-10.00%)
Feb 02, 2016		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 29, 2016		0.0500	0.0500	0.0500	0	-0.00(-9.09%)
Jan 26, 2016		0.0550	0.0550	0.0550	0	-0.00(-8.33%)
Jan 25, 2016	0.0400	0.0600	0.0400	0.0600	467,000	+0.02(+50.00%)
Jan 22, 2016	0.0400	0.0400	0.0400	0.0400	25,000	+0.00(+0.00%)
Jan 21, 2016	0.0400	0.0400	0.0400	0.0400	2,700	+0.00(+14.29%)
Jan 19, 2016		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Jan 18, 2016	0.0350	0.0350	0.0350	0.0350	40,113	+0.00(+0.00%)
Jan 15, 2016	0.0400	0.0400	0.0350	0.0350	82,343	-0.01(-22.22%)
Jan 14, 2016	0.0450	0.0450	0.0400	0.0450	74,000	+0.00(+0.00%)
Jan 13, 2016	0.0450	0.0450	0.0450	0.0450	3,003	-0.01(-10.00%)
Jan 07, 2016		0.0500	0.0500	0.0500	0	-0.00(-9.09%)
Jan 05, 2016		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Dec 31, 2015		0.0500	0.0500	0.0500	0	-0.01(-16.67%)
Dec 30, 2015	0.0600	0.0600	0.0500	0.0600	14,800	+0.00(+0.00%)
Dec 29, 2015	0.0600	0.0600	0.0600	0.0600	5,000	+0.00(+0.00%)
Dec 23, 2015		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Dec 22, 2015	0.0550	0.0600	0.0550	0.0600	8,500	+0.01(+20.00%)
Dec 21, 2015	0.0550	0.0550	0.0500	0.0500	18,600	-0.00(-9.09%)
Dec 16, 2015		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Dec 15, 2015	0.0500	0.0500	0.0500	0.0500	12,000	+0.01(+11.11%)
Dec 11, 2015		0.0450	0.0450	0.0450	0	-0.01(-18.18%)
Dec 09, 2015		0.0550	0.0550	0.0550	0	+0.01(+37.50%)
Dec 08, 2015	0.0400	0.0400	0.0400	0.0400	2,145	-0.02(-33.33%)
Dec 07, 2015	0.0600	0.0600	0.0600	0.0600	100,000	+0.01(+20.00%)
Dec 04, 2015	0.0500	0.0500	0.0500	0.0500	21,750	+0.01(+25.00%)
Nov 30, 2015		0.0400	0.0400	0.0400	750	+0.00(+0.00%)
Nov 23, 2015		0.0400	0.0400	0.0400	0	-0.02(-33.33%)
Nov 17, 2015		0.0600	0.0600	0.0600	0	+0.01(+20.00%)
Nov 13, 2015		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Nov 12, 2015	0.0500	0.0500	0.0500	0.0500	0	-0.00(-9.09%)
Nov 09, 2015		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Nov 05, 2015		0.0550	0.0550	0.0550	0	-0.00(-8.33%)
Nov 03, 2015		0.0600	0.0600	0.0600	600	+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.