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

Southern Silver Exploration Corp (TSV: SSV )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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, 2022 0.3200 0.3450 0.3200 0.3300 70,134 +0.01(+3.13%)
Mar 30, 2022 0.3350 0.3450 0.3200 0.3200 76,219 -0.01(-3.03%)
Mar 29, 2022 0.3200 0.3300 0.3050 0.3300 129,163 +0.01(+1.54%)
Mar 28, 2022 0.3300 0.3350 0.3200 0.3250 276,199 -0.01(-2.99%)
Mar 25, 2022 0.3550 0.3550 0.3350 0.3350 217,379 -0.02(-6.94%)
Mar 24, 2022 0.3450 0.3650 0.3450 0.3600 153,513 +0.02(+4.35%)
Mar 23, 2022 0.3500 0.3500 0.3450 0.3450 55,500 -0.01(-1.43%)
Mar 22, 2022 0.3500 0.3500 0.3350 0.3500 100,539 -0.01(-1.41%)
Mar 21, 2022 0.3550 0.3850 0.3450 0.3550 276,370 +0.00(+0.00%)
Mar 18, 2022 0.3600 0.3750 0.3500 0.3550 100,341 +0.00(+0.00%)
Mar 17, 2022 0.3500 0.3750 0.3500 0.3550 136,808 +0.01(+2.90%)
Mar 16, 2022 0.3250 0.3450 0.3250 0.3450 260,143 +0.01(+4.55%)
Mar 15, 2022 0.3400 0.3600 0.3200 0.3300 270,401 -0.01(-4.35%)
Mar 14, 2022 0.3800 0.3800 0.3400 0.3450 297,620 -0.04(-9.21%)
Mar 11, 2022 0.3650 0.3800 0.3650 0.3800 65,970 +0.01(+1.33%)
Mar 10, 2022 0.3950 0.3950 0.3650 0.3750 152,361 +0.00(+0.00%)
Mar 09, 2022 0.3850 0.3900 0.3700 0.3750 260,001 -0.02(-5.06%)
Mar 08, 2022 0.3800 0.4100 0.3750 0.3950 516,931 +0.03(+6.76%)
Mar 07, 2022 0.3650 0.4050 0.3650 0.3700 427,021 +0.01(+2.78%)
Mar 04, 2022 0.3350 0.3600 0.3350 0.3600 292,885 +0.04(+12.50%)
Mar 03, 2022 0.3250 0.3300 0.3200 0.3200 58,800 -0.01(-1.54%)
Mar 02, 2022 0.3300 0.3300 0.3200 0.3250 139,402 +0.00(+0.00%)
Mar 01, 2022 0.3150 0.3350 0.3100 0.3250 312,347 +0.02(+6.56%)
Feb 28, 2022 0.3100 0.3300 0.3050 0.3050 306,622 -0.01(-1.61%)
Feb 25, 2022 0.3050 0.3100 0.2950 0.3100 265,510 +0.01(+1.64%)
Feb 24, 2022 0.3500 0.3700 0.3000 0.3050 403,548 -0.02(-4.69%)
Feb 23, 2022 0.3050 0.3300 0.3050 0.3200 94,131 +0.02(+6.67%)
Feb 22, 2022 0.3000 0.3200 0.2950 0.3000 286,708 +0.00(+0.00%)
Feb 18, 2022 0.3000 0 -0.02(-6.25%)
Feb 17, 2022 0.3100 0.3250 0.3100 0.3200 154,058 +0.02(+4.92%)
Feb 16, 2022 0.3050 0.3150 0.3000 0.3050 95,593 +0.01(+3.39%)
Feb 15, 2022 0.3100 0.3100 0.2950 0.2950 236,908 -0.02(-4.84%)
Feb 14, 2022 0.2850 0.3250 0.2800 0.3100 584,214 +0.03(+8.77%)
Feb 11, 2022 0.2650 0.2850 0.2600 0.2850 429,982 +0.01(+5.56%)
Feb 10, 2022 0.2750 0.2800 0.2650 0.2700 98,757 -0.01(-3.57%)
Feb 09, 2022 0.2750 0.2800 0.2700 0.2800 85,830 +0.01(+1.82%)
Feb 08, 2022 0.2750 0.2800 0.2750 0.2750 129,736 -0.01(-3.51%)
Feb 07, 2022 0.2600 0.2850 0.2600 0.2850 245,108 +0.02(+7.55%)
Feb 04, 2022 0.2700 0.2750 0.2500 0.2650 196,557 -0.01(-1.85%)
Feb 03, 2022 0.2700 0.2700 0.2650 0.2700 17,735 +0.00(+0.00%)
Feb 02, 2022 0.2750 0.2800 0.2700 0.2700 30,820 -0.01(-1.82%)
Feb 01, 2022 0.2800 0.2800 0.2700 0.2750 45,767 -0.01(-1.79%)
Jan 31, 2022 0.2800 0.2900 0.2700 0.2800 114,492 +0.00(+0.00%)
Jan 28, 2022 0.2700 0.2850 0.2650 0.2800 86,822 +0.01(+3.70%)
Jan 27, 2022 0.2950 0.2950 0.2650 0.2700 601,143 -0.03(-10.00%)
Jan 26, 2022 0.3300 0.3350 0.2950 0.3000 169,133 -0.02(-4.76%)
Jan 25, 2022 0.2950 0.3250 0.2900 0.3150 200,436 +0.03(+10.53%)
Jan 24, 2022 0.2900 0.2900 0.2750 0.2850 563,793 +0.00(+1.79%)
Jan 21, 2022 0.3150 0.3150 0.2800 0.2800 588,073 -0.02(-6.67%)
Jan 20, 2022 0.3150 0.3350 0.3000 0.3000 303,103 -0.01(-3.23%)
Jan 19, 2022 0.2850 0.3100 0.2850 0.3100 392,980 +0.03(+10.71%)
Jan 18, 2022 0.2800 0.2800 0.2750 0.2800 263,465 +0.00(+0.00%)
Jan 17, 2022 0.2800 0.2800 0.2750 0.2800 37,920 +0.00(+0.00%)
Jan 14, 2022 0.2850 0.2850 0.2750 0.2800 105,407 +0.00(+0.00%)
Jan 13, 2022 0.2900 0.2900 0.2800 0.2800 216,359 -0.01(-3.45%)
Jan 12, 2022 0.2900 0.3000 0.2850 0.2900 465,599 +0.00(+0.00%)
Jan 11, 2022 0.2900 0.2950 0.2750 0.2900 453,994 +0.00(+0.00%)
Jan 10, 2022 0.2800 0.2900 0.2800 0.2900 126,479 -0.01(-1.69%)
Jan 07, 2022 0.2950 0.2950 0.2850 0.2950 136,895 +0.01(+1.72%)
Jan 06, 2022 0.2950 0.2950 0.2750 0.2900 416,432 -0.01(-1.69%)
Jan 05, 2022 0.3150 0.3150 0.2950 0.2950 136,421 -0.02(-4.84%)
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.