Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (TSV: SSV )

0.3000 -0.0050 (-1.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Oct 31, 2019 0.2750 0.2800 0.2750 0.2800 11,000 +0.02(+5.66%)
Oct 30, 2019 0.2650 0.2650 0.2650 0.2650 16,000 +0.00(+0.00%)
Oct 29, 2019 0.2700 0.2700 0.2650 0.2650 39,800 -0.02(-5.36%)
Oct 28, 2019 0.2700 0.2800 0.2700 0.2800 9,500 +0.01(+3.70%)
Oct 25, 2019 0.2850 0.2850 0.2700 0.2700 45,747 -0.01(-3.57%)
Oct 24, 2019 0.2700 0.2850 0.2700 0.2800 58,700 +0.01(+1.82%)
Oct 23, 2019 0.2800 0.2800 0.2750 0.2750 67,800 -0.01(-1.79%)
Oct 22, 2019 0.2800 0.2800 0.2800 0.2800 3,445 -0.01(-3.45%)
Oct 21, 2019 0.2500 0.2900 0.2500 0.2900 23,543 +0.04(+16.00%)
Oct 18, 2019 0.2450 0.2500 0.2450 0.2500 14,227 +0.01(+2.04%)
Oct 17, 2019 0.2450 0.2450 0.2400 0.2450 57,050 -0.01(-2.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 0.2500 29,571 +0.01(+2.04%)
Oct 15, 2019 0.2450 0.2550 0.2450 0.2450 31,601 +0.00(+0.00%)
Oct 11, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Oct 10, 2019 0.2500 0.2500 0.2500 0.2500 9,700 -0.01(-1.96%)
Oct 09, 2019 0.2650 0.2650 0.2550 0.2550 77,259 -0.02(-5.56%)
Oct 08, 2019 0.2700 0.2800 0.2600 0.2700 137,780 +0.02(+5.88%)
Oct 07, 2019 0.2600 0.2600 0.2550 0.2550 72,000 -0.02(-5.56%)
Oct 04, 2019 0.2650 0.2700 0.2650 0.2700 38,500 +0.01(+1.89%)
Oct 03, 2019 0.2700 0.2700 0.2650 0.2650 37,500 -0.02(-5.36%)
Oct 02, 2019 0.2800 0.2850 0.2800 0.2800 17,900 +0.00(+0.00%)
Oct 01, 2019 0.2800 0.2800 0.2800 0.2800 329,429 +0.01(+3.70%)
Sep 30, 2019 0.2750 0.2750 0.2550 0.2700 68,000 -0.01(-1.82%)
Sep 27, 2019 0.2650 0.2750 0.2400 0.2750 201,077 +0.01(+1.85%)
Sep 26, 2019 0.2700 0.2700 0.2700 0.2700 60,500 -0.01(-3.57%)
Sep 25, 2019 0.2850 0.2850 0.2800 0.2800 114,000 +0.00(+0.00%)
Sep 24, 2019 0.2800 0.2900 0.2750 0.2800 370,222 +0.02(+5.66%)
Sep 23, 2019 0.2650 0.2800 0.2450 0.2650 193,482 +0.02(+8.16%)
Sep 20, 2019 0.2500 0.2700 0.2450 0.2450 57,541 -0.01(-2.00%)
Sep 19, 2019 0.2500 0.2500 0.2400 0.2500 35,754 -0.01(-1.96%)
Sep 18, 2019 0.2500 0.2550 0.2500 0.2550 6,000 +0.01(+2.00%)
Sep 17, 2019 0.2500 0.2500 0.2250 0.2500 38,200 +0.02(+8.70%)
Sep 16, 2019 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 13, 2019 0.2200 0.2200 0.2150 0.2200 51,900 +0.01(+2.33%)
Sep 12, 2019 0.2250 0.2300 0.2150 0.2150 50,500 +0.00(+0.00%)
Sep 11, 2019 0.2150 0.2150 0.2150 0.2150 5,700 -0.02(-6.52%)
Sep 10, 2019 0.2300 0.2300 0.2300 0.2300 44,499 +0.00(+0.00%)
Sep 09, 2019 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Sep 06, 2019 0.2700 0.2700 0.2350 0.2350 57,900 -0.04(-12.96%)
Sep 05, 2019 0.2800 0.2800 0.2650 0.2700 25,500 -0.01(-3.57%)
Sep 04, 2019 0.2850 0.2900 0.2800 0.2800 45,211 -0.00(-1.75%)
Sep 03, 2019 0.2750 0.2850 0.2700 0.2850 81,000 +0.01(+5.56%)
Aug 30, 2019 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Aug 29, 2019 0.2650 0.2700 0.2550 0.2550 60,548 -0.02(-5.56%)
Aug 28, 2019 0.2600 0.2700 0.2500 0.2700 149,825 +0.01(+3.85%)
Aug 27, 2019 0.2500 0.2600 0.2500 0.2600 94,799 +0.01(+4.00%)
Aug 26, 2019 0.2600 0.2600 0.2500 0.2500 597,250 +0.02(+6.38%)
Aug 23, 2019 0.2100 0.2350 0.2100 0.2350 42,399 +0.02(+9.30%)
Aug 22, 2019 0.2050 0.2150 0.2050 0.2150 20,400 +0.01(+4.88%)
Aug 21, 2019 0.2050 0.2100 0.2050 0.2050 24,000 -0.02(-6.82%)
Aug 20, 2019 0.2300 0.2300 0.2200 0.2200 12,000 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2250 0.2100 0.2200 68,000 -0.02(-8.33%)
Aug 16, 2019 0.2200 0.2500 0.2200 0.2400 24,611 +0.01(+4.35%)
Aug 15, 2019 0.2400 0.2400 0.2300 0.2300 2,000 -0.01(-4.17%)
Aug 14, 2019 0.2400 0.2400 0.2300 0.2400 98,450 -0.01(-2.04%)
Aug 13, 2019 0.2600 0.2600 0.2450 0.2450 75,075 -0.01(-2.00%)
Aug 12, 2019 0.2300 0.2650 0.2300 0.2500 270,776 +0.00(+0.00%)
Aug 09, 2019 0.2400 0.2550 0.2350 0.2500 312,300 +0.02(+6.38%)
Aug 08, 2019 0.2450 0.2450 0.2300 0.2350 29,200 -0.02(-6.00%)
Aug 07, 2019 0.2200 0.2500 0.2200 0.2500 214,039 +0.04(+19.05%)
Aug 06, 2019 0.2050 0.2200 0.2050 0.2100 118,000 +0.02(+13.51%)
Aug 02, 2019 0.1850 0.1850 0.1850 0 -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.