Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.2850	0.2850	0.2700	0.2850	44,450	+0.01(+5.56%)
Feb 27, 2018	0.2850	0.2850	0.2700	0.2700	78,735	+0.00(+0.00%)
Feb 26, 2018	0.2950	0.3000	0.2700	0.2700	50,800	-0.03(-10.00%)
Feb 23, 2018	0.2700	0.3000	0.2700	0.3000	45,630	+0.03(+11.11%)
Feb 22, 2018	0.2750	0.2900	0.2700	0.2700	25,999	+0.02(+5.88%)
Feb 21, 2018	0.2950	0.3000	0.2550	0.2550	100,000	-0.02(-7.27%)
Feb 20, 2018	0.2800	0.3000	0.2750	0.2750	147,000	-0.03(-9.84%)
Feb 16, 2018		0.3050	0.3050	0.3050	0	-0.04(-12.86%)
Feb 15, 2018	0.3000	0.3550	0.3250	0.3500	27,150	+0.02(+7.69%)
Feb 14, 2018	0.3050	0.3300	0.3050	0.3250	52,400	+0.01(+3.17%)
Feb 13, 2018	0.3300	0.3300	0.3150	0.3150	134,790	-0.02(-4.55%)
Feb 12, 2018	0.3000	0.3500	0.3000	0.3300	265,550	+0.06(+22.22%)
Feb 09, 2018	0.2750	0.2850	0.2700	0.2700	50,480	-0.01(-5.26%)
Feb 08, 2018	0.2900	0.2900	0.2650	0.2850	51,900	+0.01(+3.64%)
Feb 07, 2018	0.3300	0.3300	0.2750	0.2750	43,164	-0.04(-14.06%)
Feb 06, 2018	0.3000	0.3300	0.2800	0.3200	112,365	+0.05(+18.52%)
Feb 05, 2018	0.3000	0.3000	0.2700	0.2700	26,000	-0.01(-5.26%)
Feb 02, 2018	0.3200	0.3200	0.2700	0.2850	113,663	-0.05(-13.64%)
Feb 01, 2018	0.3300	0.3400	0.3150	0.3300	158,044	+0.01(+1.54%)
Jan 31, 2018	0.3500	0.3500	0.3250	0.3250	37,250	-0.01(-2.99%)
Jan 30, 2018	0.3450	0.3500	0.3350	0.3350	32,000	+0.00(+0.00%)
Jan 29, 2018	0.3500	0.3500	0.3350	0.3350	70,000	-0.01(-4.29%)
Jan 26, 2018	0.3600	0.3700	0.3400	0.3500	123,033	+0.00(+0.00%)
Jan 25, 2018	0.3400	0.3500	0.3400	0.3500	98,700	+0.00(+0.00%)
Jan 24, 2018	0.3700	0.3700	0.3450	0.3500	94,170	+0.02(+6.06%)
Jan 23, 2018	0.3400	0.3400	0.3300	0.3300	28,000	+0.00(+0.00%)
Jan 22, 2018	0.3450	0.3550	0.3300	0.3300	97,500	-0.04(-12.00%)
Jan 19, 2018	0.3500	0.3750	0.3500	0.3750	30,800	+0.04(+11.94%)
Jan 18, 2018	0.3500	0.3600	0.3250	0.3350	86,150	-0.01(-4.29%)
Jan 17, 2018	0.3750	0.3800	0.3500	0.3500	115,886	-0.03(-6.67%)
Jan 16, 2018	0.3750	0.3800	0.3500	0.3750	102,672	-0.01(-1.32%)
Jan 15, 2018	0.3800	0.3800	0.3700	0.3800	143,500	+0.02(+4.11%)
Jan 12, 2018	0.3600	0.3800	0.3600	0.3650	550,447	+0.01(+2.82%)
Jan 11, 2018	0.2950	0.3550	0.2950	0.3550	409,700	+0.06(+20.34%)
Jan 10, 2018	0.3300	0.3300	0.2900	0.2950	173,200	-0.04(-10.61%)
Jan 09, 2018	0.3400	0.3400	0.3100	0.3300	78,800	-0.02(-5.71%)
Jan 08, 2018	0.3500	0.3700	0.3400	0.3500	104,554	+0.01(+1.45%)
Jan 05, 2018	0.3450	0.3450	0.3450	0.3450	4,000	+0.00(+0.00%)
Jan 04, 2018	0.3400	0.3600	0.3300	0.3450	33,500	-0.01(-1.43%)
Jan 03, 2018	0.3500	0.3600	0.3400	0.3500	97,380	+0.00(+0.00%)
Jan 02, 2018	0.3600	0.3750	0.3500	0.3500	79,600	-0.03(-7.89%)
Dec 29, 2017		0.3800	0.3800	0.3800	0	+0.04(+13.43%)
Dec 28, 2017	0.3150	0.3350	0.3150	0.3350	121,900	+0.04(+11.67%)
Dec 27, 2017	0.3000	0.3000	0.2850	0.3000	68,900	+0.02(+5.26%)
Dec 22, 2017	0.2650	0.2900	0.2650	0.2850	128,100	+0.02(+9.62%)
Dec 21, 2017	0.2650	0.2800	0.2600	0.2600	64,022	-0.02(-8.77%)
Dec 20, 2017	0.2850	0.2850	0.2700	0.2850	21,000	+0.00(+0.00%)
Dec 19, 2017	0.2850	0.2850	0.2650	0.2850	305,200	+0.01(+5.56%)
Dec 18, 2017	0.2800	0.2900	0.2700	0.2700	46,205	-0.01(-3.57%)
Dec 15, 2017	0.2900	0.2900	0.2750	0.2800	46,850	-0.01(-5.08%)
Dec 14, 2017	0.2800	0.2950	0.2700	0.2950	40,290	+0.02(+7.27%)
Dec 13, 2017	0.2700	0.2750	0.2700	0.2750	16,500	+0.01(+3.77%)
Dec 12, 2017	0.2800	0.2800	0.2600	0.2650	35,043	+0.02(+8.16%)
Dec 11, 2017	0.2500	0.2650	0.2450	0.2450	25,188	+0.01(+2.08%)
Dec 08, 2017	0.2400	0.2400	0.2300	0.2400	49,000	+0.01(+4.35%)
Dec 07, 2017	0.2400	0.2400	0.2200	0.2300	118,218	-0.01(-4.17%)
Dec 06, 2017	0.2500	0.2500	0.2400	0.2400	107,025	-0.01(-4.00%)
Dec 05, 2017	0.2600	0.2600	0.2450	0.2500	135,700	+0.00(+0.00%)
Dec 04, 2017	0.2550	0.2650	0.2500	0.2500	4,100	-0.01(-1.96%)

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.