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

Southern Silver Exploration Corp (TSV: SSV )

0.2400 -0.0200 (-7.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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, 2022 0.1450 0.1600 0.1400 0.1550 240,369 +0.01(+6.90%)
Oct 28, 2022 0.1550 0.1600 0.1450 0.1450 149,079 -0.01(-6.45%)
Oct 27, 2022 0.1600 0.1700 0.1550 0.1550 143,753 -0.01(-6.06%)
Oct 26, 2022 0.1700 0.1700 0.1600 0.1650 172,419 +0.00(+0.00%)
Oct 25, 2022 0.1650 0.1700 0.1600 0.1650 82,215 +0.00(+0.00%)
Oct 24, 2022 0.1700 0.1700 0.1650 0.1650 70,825 -0.01(-2.94%)
Oct 21, 2022 0.1550 0.1750 0.1550 0.1700 140,112 +0.01(+6.25%)
Oct 20, 2022 0.1600 0.1600 0.1550 0.1600 76,353 +0.01(+3.23%)
Oct 19, 2022 0.1550 0.1600 0.1550 0.1550 22,844 -0.01(-3.13%)
Oct 18, 2022 0.1600 0.1650 0.1500 0.1600 92,750 +0.00(+0.00%)
Oct 17, 2022 0.1600 0.1650 0.1600 0.1600 76,169 +0.00(+0.00%)
Oct 14, 2022 0.1700 0.1700 0.1600 0.1600 44,150 -0.01(-5.88%)
Oct 13, 2022 0.1750 0.1750 0.1650 0.1700 38,900 -0.00(-2.86%)
Oct 12, 2022 0.1750 0.1750 0.1700 0.1750 195,000 +0.00(+2.94%)
Oct 11, 2022 0.1700 0.1750 0.1650 0.1700 94,891 -0.00(-2.86%)
Oct 07, 2022 0.1750 0 +0.00(+0.00%)
Oct 06, 2022 0.1800 0.1850 0.1750 0.1750 83,849 -0.01(-5.41%)
Oct 05, 2022 0.1850 0.1850 0.1750 0.1850 99,531 -0.01(-2.63%)
Oct 04, 2022 0.1950 0.2000 0.1900 0.1900 140,472 +0.00(+0.00%)
Oct 03, 2022 0.1850 0.1950 0.1750 0.1900 449,574 +0.02(+8.57%)
Sep 30, 2022 0.1700 0.1800 0.1700 0.1750 93,872 +0.00(+2.94%)
Sep 29, 2022 0.1650 0.1750 0.1600 0.1700 408,109 +0.00(+0.00%)
Sep 28, 2022 0.1680 0.1750 0.1650 0.1700 424,043 +0.01(+3.03%)
Sep 27, 2022 0.1700 0.1700 0.1600 0.1650 44,500 -0.01(-2.94%)
Sep 26, 2022 0.1750 0.1750 0.1650 0.1700 129,380 -0.00(-2.86%)
Sep 23, 2022 0.1850 0.1850 0.1750 0.1750 220,070 -0.03(-12.50%)
Sep 22, 2022 0.2000 0.2000 0.1950 0.2000 23,500 +0.00(+0.00%)
Sep 21, 2022 0.1900 0.2050 0.1900 0.2000 163,216 +0.02(+8.11%)
Sep 20, 2022 0.1900 0.1900 0.1750 0.1850 282,800 -0.01(-5.13%)
Sep 19, 2022 0.2000 0.2000 0.1900 0.1950 68,026 +0.01(+2.63%)
Sep 16, 2022 0.1800 0.2100 0.1800 0.1900 102,238 +0.00(+0.00%)
Sep 15, 2022 0.2000 0.2000 0.1900 0.1900 215,700 +0.00(+0.00%)
Sep 14, 2022 0.1950 0.2100 0.1900 0.1900 42,500 +0.01(+2.70%)
Sep 13, 2022 0.2000 0.2100 0.1850 0.1850 73,886 -0.02(-7.50%)
Sep 12, 2022 0.2100 0.2250 0.1900 0.2000 231,996 +0.01(+5.26%)
Sep 09, 2022 0.1700 0.1900 0.1700 0.1900 17,060 +0.02(+15.15%)
Sep 08, 2022 0.1750 0.1800 0.1650 0.1650 34,223 -0.01(-5.71%)
Sep 07, 2022 0.1700 0.1800 0.1650 0.1750 112,824 +0.01(+6.06%)
Sep 06, 2022 0.1900 0.1900 0.1650 0.1650 79,142 -0.01(-8.33%)
Sep 02, 2022 0.1800 0 +0.01(+5.88%)
Sep 01, 2022 0.1700 0.1850 0.1700 0.1700 118,287 -0.00(-2.86%)
Aug 31, 2022 0.1700 0.1950 0.1650 0.1750 183,600 +0.00(+2.94%)
Aug 30, 2022 0.1750 0.1800 0.1650 0.1700 315,582 -0.00(-2.86%)
Aug 29, 2022 0.1900 0.1900 0.1750 0.1750 146,363 -0.02(-7.89%)
Aug 26, 2022 0.2050 0.2100 0.1900 0.1900 110,429 -0.01(-5.00%)
Aug 25, 2022 0.2100 0.2150 0.1950 0.2000 66,227 -0.01(-4.76%)
Aug 24, 2022 0.2000 0.2150 0.2000 0.2100 15,100 +0.01(+5.00%)
Aug 23, 2022 0.1900 0.2150 0.1900 0.2000 95,054 +0.01(+5.26%)
Aug 22, 2022 0.1850 0.1900 0.1750 0.1900 435,414 +0.01(+5.56%)
Aug 19, 2022 0.2050 0.2100 0.1800 0.1800 381,897 -0.03(-14.29%)
Aug 18, 2022 0.2300 0.2300 0.1950 0.2100 128,857 -0.02(-10.64%)
Aug 17, 2022 0.2300 0.2600 0.2050 0.2350 226,804 -0.02(-6.00%)
Aug 16, 2022 0.2400 0.2500 0.2400 0.2500 2,200 +0.01(+2.04%)
Aug 15, 2022 0.2600 0.2600 0.2450 0.2450 54,345 +0.00(+0.00%)
Aug 12, 2022 0.2300 0.2450 0.2300 0.2450 55,618 +0.01(+4.26%)
Aug 11, 2022 0.2400 0.2400 0.2350 0.2350 6,000 -0.02(-6.00%)
Aug 10, 2022 0.2450 0.2500 0.2300 0.2500 10,461 +0.01(+2.04%)
Aug 09, 2022 0.2400 0.2450 0.2350 0.2450 34,766 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2550 0.2300 0.2450 154,580 +0.01(+6.52%)
Aug 05, 2022 0.2200 0.2350 0.2200 0.2300 151,428 +0.00(+0.00%)
Aug 04, 2022 0.2250 0.2300 0.2250 0.2300 141,329 +0.00(+0.00%)
Aug 03, 2022 0.2350 0.2350 0.2200 0.2300 132,440 +0.01(+2.22%)
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.