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

Southern Silver Exploration Corp (TSV: SSV )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Mar 31, 2021 0.3550 0.3850 0.3500 0.3800 497,338 +0.03(+7.04%)
Mar 30, 2021 0.3850 0.3850 0.3500 0.3550 440,558 -0.03(-7.79%)
Mar 29, 2021 0.3900 0.3950 0.3650 0.3850 734,568 -0.01(-1.28%)
Mar 26, 2021 0.4000 0.4000 0.3750 0.3900 479,387 -0.01(-2.50%)
Mar 25, 2021 0.4200 0.4200 0.3850 0.4000 940,362 -0.01(-2.44%)
Mar 24, 2021 0.4100 0.4150 0.4000 0.4100 269,376 -0.01(-1.20%)
Mar 23, 2021 0.4200 0.4250 0.4050 0.4150 355,808 -0.01(-2.35%)
Mar 22, 2021 0.4550 0.4600 0.4250 0.4250 401,502 -0.04(-7.61%)
Mar 19, 2021 0.4600 0.4700 0.4600 0.4600 124,016 +0.00(+0.00%)
Mar 18, 2021 0.4700 0.4700 0.4450 0.4600 203,961 -0.02(-4.17%)
Mar 17, 2021 0.4500 0.4800 0.4450 0.4800 405,148 +0.02(+5.49%)
Mar 16, 2021 0.4850 0.4850 0.4450 0.4550 228,761 -0.03(-7.14%)
Mar 15, 2021 0.4950 0.5200 0.4600 0.4900 486,787 +0.00(+0.00%)
Mar 12, 2021 0.4750 0.4900 0.4600 0.4900 542,456 +0.01(+1.03%)
Mar 11, 2021 0.4800 0.5000 0.4700 0.4850 974,324 +0.04(+8.99%)
Mar 10, 2021 0.4350 0.4550 0.4150 0.4450 182,986 -0.01(-1.11%)
Mar 09, 2021 0.4350 0.4500 0.4100 0.4500 474,913 +0.04(+11.11%)
Mar 08, 2021 0.4300 0.4300 0.3900 0.4050 201,937 -0.02(-5.81%)
Mar 05, 2021 0.4150 0.4400 0.3850 0.4300 1,149,041 -0.02(-4.44%)
Mar 04, 2021 0.4450 0.4500 0.4000 0.4500 287,086 +0.01(+2.27%)
Mar 03, 2021 0.4700 0.4700 0.4200 0.4400 663,014 -0.03(-7.37%)
Mar 02, 2021 0.4700 0.4750 0.4600 0.4750 251,956 +0.01(+3.26%)
Mar 01, 2021 0.5000 0.5300 0.4550 0.4600 453,461 -0.04(-8.00%)
Feb 26, 2021 0.4700 0.5000 0.4500 0.5000 499,864 +0.02(+3.09%)
Feb 25, 2021 0.5300 0.5400 0.4850 0.4850 477,788 -0.06(-10.19%)
Feb 24, 2021 0.5000 0.5500 0.5000 0.5400 562,969 +0.04(+8.00%)
Feb 23, 2021 0.5300 0.5300 0.4900 0.5000 496,957 -0.03(-5.66%)
Feb 22, 2021 0.4750 0.5300 0.4750 0.5300 921,200 +0.06(+11.58%)
Feb 19, 2021 0.4750 0.4800 0.4600 0.4750 188,006 +0.01(+1.06%)
Feb 18, 2021 0.4900 0.4900 0.4650 0.4700 400,975 -0.02(-4.08%)
Feb 17, 2021 0.4850 0.5300 0.4750 0.4900 859,369 -0.01(-1.01%)
Feb 16, 2021 0.4450 0.5000 0.4400 0.4950 644,108 +0.03(+7.61%)
Feb 12, 2021 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Feb 11, 2021 0.4650 0.4700 0.4400 0.4550 229,877 -0.01(-2.15%)
Feb 10, 2021 0.4700 0.4800 0.4500 0.4650 495,808 -0.01(-3.12%)
Feb 09, 2021 0.4800 0.5200 0.4700 0.4800 1,030,603 -0.01(-2.04%)
Feb 08, 2021 0.4600 0.4900 0.4600 0.4900 352,660 +0.04(+8.89%)
Feb 05, 2021 0.4400 0.4550 0.4350 0.4500 414,115 +0.01(+2.27%)
Feb 04, 2021 0.4450 0.4450 0.4250 0.4400 266,788 -0.01(-2.22%)
Feb 03, 2021 0.4800 0.4850 0.4450 0.4500 230,284 -0.02(-4.26%)
Feb 02, 2021 0.5000 0.5200 0.4550 0.4700 887,949 -0.08(-14.55%)
Feb 01, 2021 0.5700 0.5900 0.5200 0.5500 1,877,610 +0.08(+17.02%)
Jan 29, 2021 0.4800 0.5000 0.4500 0.4700 1,407,491 +0.04(+9.30%)
Jan 28, 2021 0.4400 0.4650 0.4050 0.4300 871,315 +0.05(+13.16%)
Jan 27, 2021 0.4100 0.4650 0.3800 0.3800 842,444 -0.04(-9.52%)
Jan 26, 2021 0.4650 0.4650 0.4150 0.4200 531,739 -0.04(-7.69%)
Jan 25, 2021 0.4550 0.4900 0.4450 0.4550 305,956 -0.01(-3.19%)
Jan 22, 2021 0.4600 0.4800 0.4550 0.4700 147,272 -0.01(-2.08%)
Jan 21, 2021 0.5000 0.5000 0.4800 0.4800 302,367 -0.02(-4.00%)
Jan 20, 2021 0.4500 0.5100 0.4300 0.5000 836,365 +0.05(+12.36%)
Jan 19, 2021 0.4350 0.4500 0.4300 0.4450 173,630 +0.02(+4.71%)
Jan 18, 2021 0.4300 0.4300 0.4100 0.4250 198,127 +0.02(+4.94%)
Jan 15, 2021 0.4500 0.4500 0.3900 0.4050 463,166 -0.04(-10.00%)
Jan 14, 2021 0.4500 0.4550 0.4400 0.4500 630,528 -0.01(-1.10%)
Jan 13, 2021 0.4750 0.4800 0.4400 0.4550 385,778 -0.01(-1.09%)
Jan 12, 2021 0.5000 0.5100 0.4500 0.4600 808,305 -0.03(-6.12%)
Jan 11, 2021 0.5100 0.5300 0.4400 0.4900 862,850 -0.06(-10.91%)
Jan 08, 2021 0.5900 0.5900 0.5000 0.5500 1,176,993 -0.03(-5.17%)
Jan 07, 2021 0.5700 0.6000 0.5700 0.5800 473,531 +0.02(+3.57%)
Jan 06, 2021 0.5800 0.5800 0.5600 0.5600 424,335 -0.02(-3.45%)
Jan 05, 2021 0.6000 0.6300 0.5600 0.5800 936,415 -0.02(-3.33%)
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.