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

Southern Silver Exploration Corp (TSV: SSV )

0.2750 -0.0100 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Nov 30, 2020 0.4850 0.5200 0.4750 0.4950 219,017 -0.02(-2.94%)
Nov 27, 2020 0.5300 0.5300 0.5000 0.5100 29,600 -0.01(-1.92%)
Nov 26, 2020 0.5200 0.5200 0.5200 0.5200 30,944 +0.00(+0.00%)
Nov 25, 2020 0.5400 0.5400 0.5200 0.5200 224,323 -0.01(-1.89%)
Nov 24, 2020 0.4750 0.5300 0.4750 0.5300 160,136 +0.04(+8.16%)
Nov 23, 2020 0.4950 0.5100 0.4650 0.4900 190,266 -0.02(-3.92%)
Nov 20, 2020 0.5200 0.5200 0.4950 0.5100 80,225 +0.02(+4.08%)
Nov 19, 2020 0.4600 0.5200 0.4600 0.4900 132,193 +0.02(+3.16%)
Nov 18, 2020 0.5300 0.5300 0.4750 0.4750 117,264 -0.06(-10.38%)
Nov 17, 2020 0.5300 0.5400 0.5200 0.5300 54,380 -0.01(-1.85%)
Nov 16, 2020 0.5600 0.5600 0.5300 0.5400 146,894 -0.02(-3.57%)
Nov 13, 2020 0.5600 0.5800 0.5600 0.5600 206,037 +0.02(+3.70%)
Nov 12, 2020 0.5700 0.5800 0.5200 0.5400 173,213 -0.02(-3.57%)
Nov 11, 2020 0.5800 0.5800 0.5600 0.5600 49,471 -0.03(-5.08%)
Nov 10, 2020 0.5600 0.5900 0.5600 0.5900 94,374 +0.00(+0.00%)
Nov 09, 2020 0.5600 0.5900 0.5200 0.5900 250,731 +0.00(+0.00%)
Nov 06, 2020 0.5600 0.5900 0.5400 0.5900 360,821 +0.07(+13.46%)
Nov 05, 2020 0.5000 0.5800 0.4750 0.5200 360,842 +0.07(+15.56%)
Nov 04, 2020 0.4850 0.4850 0.4500 0.4500 157,532 -0.01(-2.17%)
Nov 03, 2020 0.4750 0.4850 0.4550 0.4600 109,519 -0.02(-5.15%)
Nov 02, 2020 0.4650 0.5000 0.4600 0.4850 140,569 +0.01(+1.04%)
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%)
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.