Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	0.1750	0.1900	0.1650	0.1900	166,986	+0.02(+8.57%)
Mar 27, 2019		0.1750	0.1750	0.1750	0	-0.02(-7.89%)
Mar 26, 2019	0.1850	0.1900	0.1850	0.1900	27,500	+0.01(+2.70%)
Mar 25, 2019	0.1900	0.1900	0.1850	0.1850	14,500	+0.01(+2.78%)
Mar 22, 2019	0.1800	0.1800	0.1750	0.1800	36,000	+0.00(+0.00%)
Mar 21, 2019	0.1700	0.1800	0.1700	0.1800	122,700	+0.01(+5.88%)
Mar 20, 2019	0.1700	0.1700	0.1700	0.1700	3,000	-0.00(-2.86%)
Mar 19, 2019	0.1700	0.1750	0.1600	0.1750	127,900	+0.00(+2.94%)
Mar 18, 2019	0.1900	0.1900	0.1700	0.1700	73,500	-0.02(-10.53%)
Mar 15, 2019	0.1800	0.1900	0.1800	0.1900	8,062	+0.01(+2.70%)
Mar 14, 2019	0.1900	0.1900	0.1850	0.1850	32,088	-0.01(-2.63%)
Mar 13, 2019	0.1950	0.1950	0.1900	0.1900	38,500	+0.00(+0.00%)
Mar 11, 2019		0.1900	0.1900	0.1900	0	-0.01(-2.56%)
Mar 08, 2019	0.1850	0.1950	0.1850	0.1950	22,000	-0.01(-2.50%)
Mar 07, 2019	0.2000	0.2000	0.1900	0.2000	13,250	-0.01(-4.76%)
Mar 06, 2019	0.2100	0.2100	0.2100	0.2100	33,500	-0.01(-4.55%)
Mar 05, 2019	0.2250	0.2300	0.2200	0.2200	15,000	+0.00(+0.00%)
Mar 04, 2019	0.2200	0.2200	0.2200	0.2200	8,500	+0.00(+0.00%)
Mar 01, 2019	0.2200	0.2200	0.2200	0.2200	1,500	-0.01(-2.22%)
Feb 28, 2019	0.2250	0.2350	0.2250	0.2250	54,750	+0.02(+9.76%)
Feb 27, 2019	0.2250	0.2250	0.2050	0.2050	11,000	-0.01(-2.38%)
Feb 26, 2019	0.2000	0.2100	0.2000	0.2100	13,000	+0.01(+5.00%)
Feb 25, 2019	0.2000	0.2100	0.2000	0.2000	35,500	+0.00(+0.00%)
Feb 22, 2019	0.2050	0.2050	0.2000	0.2000	25,000	-0.00(-2.44%)
Feb 21, 2019	0.2250	0.2250	0.2050	0.2050	42,200	-0.03(-10.87%)
Feb 20, 2019	0.2050	0.2300	0.2050	0.2300	119,500	+0.03(+15.00%)
Feb 19, 2019	0.1950	0.2000	0.1950	0.2000	25,000	+0.01(+2.56%)
Feb 15, 2019		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Feb 14, 2019	0.1900	0.1900	0.1900	0.1900	19,000	+0.01(+2.70%)
Feb 13, 2019	0.1850	0.1850	0.1850	0.1850	22,500	-0.01(-2.63%)
Feb 12, 2019	0.2000	0.2000	0.1850	0.1900	16,300	-0.01(-5.00%)
Feb 11, 2019	0.1950	0.2000	0.1900	0.2000	16,140	-0.01(-4.76%)
Feb 08, 2019	0.2100	0.2100	0.2100	0.2100	2,500	-0.01(-2.33%)
Feb 07, 2019	0.2150	0.2150	0.2150	0.2150	6,000	-0.01(-2.27%)
Feb 06, 2019	0.2000	0.2200	0.2000	0.2200	31,000	+0.03(+15.79%)
Feb 05, 2019	0.2000	0.2000	0.1850	0.1900	82,000	-0.01(-5.00%)
Feb 04, 2019	0.2000	0.2050	0.1900	0.2000	84,140	+0.01(+5.26%)
Feb 01, 2019	0.2000	0.2200	0.1850	0.1900	149,130	-0.01(-7.32%)
Jan 31, 2019	0.2250	0.2300	0.2050	0.2050	43,794	-0.02(-6.82%)
Jan 30, 2019	0.2100	0.2250	0.1950	0.2200	83,600	+0.01(+2.33%)
Jan 29, 2019	0.2100	0.2150	0.2100	0.2150	66,850	+0.01(+2.38%)
Jan 25, 2019		0.2100	0.2100	0.2100	0	+0.00(+0.00%)
Jan 24, 2019	0.2050	0.2100	0.1850	0.2100	26,800	+0.01(+2.44%)
Jan 23, 2019	0.2050	0.2050	0.2050	0.2050	1,500	+0.00(+0.00%)
Jan 22, 2019	0.2000	0.2050	0.2000	0.2050	27,000	+0.00(+0.00%)
Jan 21, 2019	0.2000	0.2050	0.2000	0.2050	13,500	-0.01(-2.38%)
Jan 18, 2019	0.1850	0.2100	0.1800	0.2100	43,150	+0.00(+0.00%)
Jan 16, 2019		0.2100	0.2100	0.2100	0	+0.01(+7.69%)
Jan 15, 2019	0.1750	0.2000	0.1750	0.1950	46,500	+0.00(+0.00%)
Jan 14, 2019	0.1950	0.1950	0.1800	0.1950	36,600	+0.02(+11.43%)
Jan 11, 2019	0.1800	0.1800	0.1700	0.1750	39,500	-0.02(-7.89%)
Jan 10, 2019	0.2000	0.2000	0.1900	0.1900	8,500	-0.01(-7.32%)
Jan 09, 2019	0.1950	0.2050	0.1850	0.2050	7,500	+0.02(+13.89%)
Jan 08, 2019	0.1750	0.1800	0.1750	0.1800	8,500	+0.01(+2.86%)
Jan 07, 2019	0.2100	0.2100	0.1750	0.1750	33,500	-0.03(-12.50%)
Jan 04, 2019	0.2050	0.2050	0.2000	0.2000	42,500	-0.01(-4.76%)
Jan 03, 2019	0.1850	0.2100	0.1850	0.2100	46,400	+0.01(+7.69%)

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.