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

Southern Silver Exploration Corp (TSV: SSV )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 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 30, 2020 0.4800 0.4900 0.4500 0.4800 137,720 +0.01(+2.13%)
Oct 29, 2020 0.4800 0.4900 0.4600 0.4700 40,192 +0.01(+3.30%)
Oct 28, 2020 0.4950 0.5000 0.4500 0.4550 143,535 -0.03(-7.14%)
Oct 27, 2020 0.5200 0.5200 0.4900 0.4900 80,166 -0.02(-3.92%)
Oct 26, 2020 0.5300 0.5300 0.5000 0.5100 114,459 -0.02(-3.77%)
Oct 23, 2020 0.5600 0.5600 0.5200 0.5300 174,904 -0.03(-5.36%)
Oct 22, 2020 0.5700 0.5800 0.5300 0.5600 113,993 -0.01(-1.75%)
Oct 21, 2020 0.5500 0.5800 0.5500 0.5700 47,894 +0.00(+0.00%)
Oct 20, 2020 0.5700 0.5700 0.5500 0.5700 67,966 +0.00(+0.00%)
Oct 19, 2020 0.5900 0.6000 0.5700 0.5700 224,752 -0.02(-3.39%)
Oct 16, 2020 0.6000 0.6000 0.5700 0.5900 122,528 -0.01(-1.67%)
Oct 15, 2020 0.5700 0.6000 0.5500 0.6000 88,844 +0.03(+5.26%)
Oct 14, 2020 0.5900 0.6000 0.5700 0.5700 116,177 +0.01(+1.79%)
Oct 13, 2020 0.6000 0.6100 0.5500 0.5600 334,352 -0.02(-4.27%)
Oct 09, 2020 0.5850 0.5850 0.5850 0 -0.02(-2.50%)
Oct 08, 2020 0.5500 0.6000 0.5500 0.6000 110,463 +0.06(+11.11%)
Oct 07, 2020 0.5500 0.5500 0.5100 0.5400 190,648 +0.00(+0.00%)
Oct 06, 2020 0.5800 0.5800 0.5400 0.5400 66,152 -0.01(-1.82%)
Oct 05, 2020 0.5700 0.6000 0.5500 0.5500 109,645 -0.01(-1.79%)
Oct 02, 2020 0.6000 0.6000 0.5500 0.5600 168,143 -0.04(-6.67%)
Oct 01, 2020 0.6100 0.6100 0.6000 0.6000 130,959 -0.02(-3.23%)
Sep 30, 2020 0.6000 0.6200 0.5900 0.6200 174,347 +0.02(+3.33%)
Sep 29, 2020 0.6000 0.6100 0.5900 0.6000 305,303 +0.03(+5.26%)
Sep 28, 2020 0.5700 0.5700 0.5400 0.5700 55,310 +0.01(+1.79%)
Sep 25, 2020 0.5700 0.5700 0.5600 0.5600 89,120 -0.01(-1.75%)
Sep 24, 2020 0.5000 0.6000 0.5000 0.5700 327,431 +0.07(+14.00%)
Sep 23, 2020 0.5800 0.6000 0.5000 0.5000 412,997 -0.13(-20.63%)
Sep 22, 2020 0.6400 0.6500 0.5700 0.6300 358,937 -0.01(-1.56%)
Sep 21, 2020 0.5900 0.6500 0.5700 0.6400 388,017 -0.02(-3.03%)
Sep 18, 2020 0.6300 0.6600 0.6100 0.6600 323,791 -0.01(-1.49%)
Sep 17, 2020 0.6500 0.6700 0.6000 0.6700 264,165 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6700 0.5700 0.6700 270,820 +0.03(+4.69%)
Sep 15, 2020 0.6700 0.6700 0.6400 0.6400 130,600 -0.03(-4.48%)
Sep 14, 2020 0.6500 0.6800 0.6500 0.6700 261,750 -0.01(-1.47%)
Sep 11, 2020 0.6600 0.6800 0.6500 0.6800 96,738 +0.03(+4.62%)
Sep 10, 2020 0.6400 0.6900 0.6400 0.6500 650,882 +0.00(+0.00%)
Sep 09, 2020 0.5800 0.6500 0.5800 0.6500 382,132 +0.06(+10.17%)
Sep 08, 2020 0.5900 0.6000 0.5000 0.5900 674,797 +0.00(+0.00%)
Sep 04, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 03, 2020 0.6000 0.6000 0.5500 0.6000 306,057 +0.00(+0.00%)
Sep 02, 2020 0.6100 0.6100 0.5700 0.6000 166,697 +0.02(+3.45%)
Sep 01, 2020 0.6000 0.6300 0.5800 0.5800 367,198 -0.01(-1.69%)
Aug 31, 2020 0.5800 0.6100 0.5800 0.5900 682,201 +0.01(+1.72%)
Aug 28, 2020 0.5200 0.5900 0.5200 0.5800 982,937 +0.06(+11.54%)
Aug 27, 2020 0.5100 0.5300 0.5000 0.5200 346,893 -0.01(-1.89%)
Aug 26, 2020 0.4300 0.5300 0.4300 0.5300 494,406 +0.09(+20.45%)
Aug 25, 2020 0.4600 0.4750 0.4250 0.4400 324,846 -0.03(-6.38%)
Aug 24, 2020 0.5000 0.5000 0.4700 0.4700 186,870 -0.03(-6.00%)
Aug 21, 2020 0.4900 0.5200 0.4900 0.5000 135,813 -0.02(-3.85%)
Aug 20, 2020 0.4700 0.5300 0.4550 0.5200 256,573 +0.05(+10.64%)
Aug 19, 2020 0.5200 0.5200 0.4550 0.4700 372,761 -0.05(-9.62%)
Aug 18, 2020 0.5100 0.5400 0.5100 0.5200 215,289 +0.02(+4.00%)
Aug 17, 2020 0.4850 0.5100 0.4800 0.5000 562,622 +0.02(+3.09%)
Aug 14, 2020 0.4900 0.4950 0.4650 0.4850 179,605 -0.01(-1.02%)
Aug 13, 2020 0.4500 0.5000 0.4500 0.4900 695,996 +0.05(+11.36%)
Aug 12, 2020 0.4500 0.4600 0.4100 0.4400 537,350 +0.03(+7.32%)
Aug 11, 2020 0.4050 0.4300 0.3800 0.4100 602,183 -0.01(-1.20%)
Aug 10, 2020 0.4400 0.4750 0.4150 0.4150 689,977 -0.02(-4.60%)
Aug 07, 2020 0.4650 0.4700 0.4100 0.4350 415,937 -0.03(-7.45%)
Aug 06, 2020 0.4950 0.5000 0.4400 0.4700 320,012 +0.01(+2.17%)
Aug 05, 2020 0.4800 0.5100 0.4550 0.4600 881,971 +0.01(+1.10%)
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.