Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.5500	0.5500	0.4900	0.5100	354,294	-0.04(-7.27%)
Feb 27, 2017	0.5700	0.5800	0.5500	0.5500	109,362	-0.03(-5.17%)
Feb 24, 2017	0.5100	0.5900	0.5100	0.5800	942,669	+0.07(+13.73%)
Feb 23, 2017	0.4750	0.5200	0.4750	0.5100	152,910	+0.04(+7.37%)
Feb 22, 2017	0.4900	0.4900	0.4700	0.4750	175,275	-0.02(-4.04%)
Feb 21, 2017	0.4700	0.5000	0.4700	0.4950	92,767	+0.00(+0.00%)
Feb 17, 2017		0.4950	0.4950	0.4950	0	+0.02(+3.13%)
Feb 16, 2017	0.5200	0.5200	0.4800	0.4800	125,703	-0.03(-5.88%)
Feb 15, 2017	0.5100	0.5400	0.4900	0.5100	198,671	-0.02(-3.77%)
Feb 14, 2017	0.5600	0.6000	0.5200	0.5300	250,097	-0.02(-3.64%)
Feb 13, 2017	0.5300	0.5500	0.5200	0.5500	92,500	+0.03(+5.77%)
Feb 10, 2017	0.5000	0.5400	0.5000	0.5200	136,935	+0.01(+1.96%)
Feb 09, 2017	0.5400	0.5400	0.5100	0.5100	85,675	-0.04(-7.27%)
Feb 08, 2017	0.5700	0.5700	0.5300	0.5500	201,578	-0.01(-1.79%)
Feb 07, 2017	0.5600	0.5700	0.5400	0.5600	387,794	+0.01(+1.82%)
Feb 06, 2017	0.5100	0.5500	0.5100	0.5500	1,148,104	+0.08(+15.79%)
Feb 03, 2017	0.4550	0.4900	0.4550	0.4750	484,595	+0.01(+3.26%)
Feb 02, 2017	0.4600	0.4600	0.4350	0.4600	179,590	+0.01(+1.10%)
Feb 01, 2017	0.4500	0.4550	0.4500	0.4550	64,557	+0.00(+0.00%)
Jan 31, 2017	0.4350	0.4600	0.4350	0.4550	178,175	+0.03(+5.81%)
Jan 30, 2017	0.4150	0.4350	0.4150	0.4300	114,919	+0.01(+2.38%)
Jan 27, 2017	0.4100	0.4500	0.4100	0.4200	175,301	+0.01(+3.70%)
Jan 26, 2017	0.3850	0.4100	0.3850	0.4050	133,717	+0.03(+6.58%)
Jan 25, 2017	0.3750	0.4150	0.3700	0.3800	426,079	+0.02(+5.56%)
Jan 24, 2017	0.4300	0.4400	0.3600	0.3600	367,600	-0.07(-15.29%)
Jan 23, 2017	0.4550	0.4550	0.4250	0.4250	145,700	-0.02(-3.41%)
Jan 20, 2017	0.4650	0.4650	0.4350	0.4400	132,100	-0.02(-4.35%)
Jan 19, 2017	0.4300	0.4750	0.4300	0.4600	490,285	+0.03(+6.98%)
Jan 18, 2017	0.4400	0.4600	0.4200	0.4300	106,948	+0.00(+0.00%)
Jan 17, 2017	0.4550	0.4750	0.4300	0.4300	217,380	+0.01(+2.38%)
Jan 16, 2017	0.4300	0.4350	0.4200	0.4200	75,500	-0.03(-6.67%)
Jan 13, 2017	0.4400	0.4600	0.4300	0.4500	197,942	+0.01(+2.27%)
Jan 12, 2017	0.4300	0.4550	0.4200	0.4400	59,800	+0.02(+3.53%)
Jan 11, 2017	0.4550	0.4600	0.4200	0.4250	267,158	-0.02(-3.41%)
Jan 10, 2017	0.4700	0.4750	0.4350	0.4400	102,750	-0.02(-4.35%)
Jan 09, 2017	0.4300	0.4800	0.4300	0.4600	174,039	+0.04(+9.52%)
Jan 06, 2017	0.4300	0.4400	0.4150	0.4200	75,550	-0.02(-4.55%)
Jan 05, 2017	0.3900	0.4400	0.3800	0.4400	416,387	+0.07(+17.33%)
Jan 04, 2017	0.3800	0.3800	0.3500	0.3750	46,104	+0.00(+0.00%)
Jan 03, 2017	0.4000	0.4000	0.3500	0.3750	186,937	+0.05(+15.38%)
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%)

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.