Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		0.3250	0.3250	0.3250	0	-0.01(-1.52%)
Dec 29, 2016	0.3150	0.3400	0.3150	0.3300	117,000	+0.02(+4.76%)
Dec 28, 2016	0.2850	0.3150	0.2850	0.3150	77,530	+0.02(+6.78%)
Dec 23, 2016		0.2950	0.2950	0.2950	0	-0.01(-1.67%)
Dec 22, 2016	0.2800	0.3000	0.2650	0.3000	77,940	+0.02(+7.14%)
Dec 21, 2016	0.2700	0.2800	0.2700	0.2800	54,900	+0.01(+3.70%)
Dec 20, 2016	0.2750	0.2800	0.2650	0.2700	73,000	-0.01(-3.57%)
Dec 19, 2016	0.2800	0.3050	0.2800	0.2800	103,867	-0.00(-1.75%)
Dec 16, 2016	0.3400	0.3400	0.2750	0.2850	177,707	-0.04(-10.94%)
Dec 15, 2016	0.3300	0.3300	0.3000	0.3200	146,950	-0.02(-4.48%)
Dec 14, 2016	0.3500	0.3500	0.3350	0.3350	98,200	-0.01(-1.47%)
Dec 13, 2016	0.3600	0.3700	0.3400	0.3400	72,182	-0.02(-6.85%)
Dec 12, 2016	0.3350	0.3650	0.3350	0.3650	24,810	+0.02(+4.29%)
Dec 09, 2016	0.3400	0.3800	0.3400	0.3500	44,175	+0.01(+2.94%)
Dec 08, 2016	0.3500	0.3550	0.3400	0.3400	23,960	-0.02(-5.56%)
Dec 07, 2016	0.3600	0.3800	0.3600	0.3600	60,720	+0.00(+0.00%)
Dec 06, 2016	0.3350	0.3600	0.3350	0.3600	127,900	+0.02(+7.46%)
Dec 05, 2016	0.3250	0.3550	0.3200	0.3350	43,864	-0.01(-1.47%)
Dec 02, 2016	0.3400	0.3400	0.3300	0.3400	52,100	+0.02(+4.62%)
Dec 01, 2016	0.3250	0.3250	0.3050	0.3250	40,200	+0.01(+1.56%)
Nov 30, 2016	0.3100	0.3200	0.3000	0.3200	70,681	+0.01(+3.23%)
Nov 29, 2016	0.3000	0.3100	0.2900	0.3100	67,983	+0.00(+0.00%)
Nov 28, 2016	0.3150	0.3200	0.3000	0.3100	224,713	+0.00(+0.00%)
Nov 25, 2016	0.3150	0.3250	0.3050	0.3100	67,950	+0.00(+0.00%)
Nov 24, 2016	0.3150	0.3150	0.3000	0.3100	35,675	-0.01(-3.13%)
Nov 23, 2016	0.3350	0.3500	0.3150	0.3200	191,343	-0.03(-8.57%)
Nov 22, 2016	0.3750	0.3800	0.3500	0.3500	90,703	+0.00(+0.00%)
Nov 21, 2016	0.3150	0.3850	0.3150	0.3500	135,716	+0.02(+6.06%)
Nov 18, 2016	0.3150	0.3400	0.3150	0.3300	170,650	+0.01(+1.54%)
Nov 17, 2016	0.3300	0.3450	0.3150	0.3250	136,250	+0.01(+1.56%)
Nov 16, 2016	0.3600	0.3600	0.3200	0.3200	120,000	-0.02(-5.88%)
Nov 15, 2016	0.3350	0.3550	0.3350	0.3400	52,075	-0.01(-2.86%)
Nov 14, 2016	0.3200	0.3700	0.3200	0.3500	638,950	+0.02(+7.69%)
Nov 11, 2016	0.3600	0.4000	0.3250	0.3250	304,800	-0.03(-9.72%)
Nov 10, 2016	0.4200	0.4200	0.3600	0.3600	172,804	-0.04(-10.00%)
Nov 09, 2016	0.4000	0.4300	0.4000	0.4000	134,648	+0.01(+1.27%)
Nov 08, 2016	0.3950	0.4200	0.3950	0.3950	20,150	+0.01(+1.28%)
Nov 07, 2016	0.4300	0.4300	0.3850	0.3900	106,300	-0.06(-13.33%)
Nov 04, 2016	0.4200	0.4500	0.4200	0.4500	47,200	+0.04(+11.11%)
Nov 03, 2016	0.4300	0.4550	0.4000	0.4050	237,350	-0.01(-2.41%)
Nov 02, 2016	0.4450	0.4700	0.4150	0.4150	287,350	-0.02(-3.49%)
Nov 01, 2016	0.4200	0.4350	0.4050	0.4300	224,145	+0.01(+2.38%)
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%)

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.