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

Southern Silver Exploration Corp (TSV: SSV )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 29, 2016 0.1400 0.1400 0.1100 0.1400 708,450 +0.01(+3.70%)
Apr 28, 2016 0.1450 0.1450 0.1300 0.1350 450,712 +0.00(+0.00%)
Apr 27, 2016 0.1250 0.1450 0.1250 0.1350 157,800 +0.02(+12.50%)
Apr 26, 2016 0.1100 0.1250 0.1100 0.1200 287,432 +0.01(+9.09%)
Apr 25, 2016 0.1100 0.1150 0.1100 0.1100 166,751 -0.01(-4.35%)
Apr 22, 2016 0.1150 0.1300 0.1050 0.1150 531,150 +0.01(+4.55%)
Apr 21, 2016 0.1050 0.1100 0.0950 0.1100 437,700 +0.01(+15.79%)
Apr 20, 2016 0.1000 0.1100 0.0950 0.0950 612,750 +0.01(+5.56%)
Apr 19, 2016 0.1000 0.1050 0.0850 0.0900 142,350 -0.01(-5.26%)
Apr 18, 2016 0.0950 0.1100 0.0950 0.0950 146,681 +0.00(+0.00%)
Apr 15, 2016 0.0950 0.0950 0.0950 0.0950 79,514 +0.01(+5.56%)
Apr 14, 2016 0.0850 0.0900 0.0800 0.0900 84,000 +0.00(+5.88%)
Apr 13, 2016 0.0900 0.0950 0.0850 0.0850 137,604 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1000 0.0800 0.0850 222,000 -0.01(-15.00%)
Apr 11, 2016 0.0800 0.1050 0.0800 0.1000 257,050 +0.03(+33.33%)
Apr 08, 2016 0.0800 0.0850 0.0750 0.0750 94,700 -0.01(-6.25%)
Apr 07, 2016 0.0850 0.0900 0.0800 0.0800 134,820 +0.01(+14.29%)
Apr 06, 2016 0.0800 0.0850 0.0700 0.0700 41,000 -0.00(-6.67%)
Apr 05, 2016 0.0800 0.0850 0.0750 0.0750 216,948 +0.00(+0.00%)
Apr 04, 2016 0.0800 0.0850 0.0750 0.0750 22,500 +0.00(+0.00%)
Apr 01, 2016 0.0800 0.0950 0.0750 0.0750 18,000 +0.00(+7.14%)
Mar 31, 2016 0.0900 0.0900 0.0700 0.0700 158,600 -0.02(-22.22%)
Mar 30, 2016 0.1100 0.1100 0.0900 0.0900 146,300 +0.00(+0.00%)
Mar 29, 2016 0.0550 0.1250 0.0550 0.0900 903,518 +0.03(+50.00%)
Mar 28, 2016 0.0550 0.0650 0.0550 0.0600 170,300 -0.01(-7.69%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 23, 2016 0.0650 0.0700 0.0600 0.0700 276,900 +0.01(+7.69%)
Mar 22, 2016 0.0650 0.0800 0.0650 0.0650 181,900 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0650 0.0500 0.0650 310,600 +0.01(+30.00%)
Mar 18, 2016 0.0600 0.0600 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 17, 2016 0.0500 0.0500 0.0500 0.0500 21,500 +0.00(+0.00%)
Mar 16, 2016 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0500 0.0450 0.0500 76,650 +0.01(+11.11%)
Mar 11, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Mar 10, 2016 0.0500 0.0600 0.0500 0.0600 19,790 +0.00(+9.09%)
Mar 08, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 07, 2016 0.0700 0.0700 0.0650 0.0650 26,000 +0.01(+30.00%)
Mar 04, 2016 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0400 0.0500 160,000 +0.01(+11.11%)
Mar 02, 2016 0.0450 0.0500 0.0450 0.0450 72,600 +0.00(+0.00%)
Mar 01, 2016 0.0400 0.0450 0.0400 0.0450 31,000 +0.00(+12.50%)
Feb 29, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 18, 2016 0.0450 0.0450 0.0400 0.0450 78,333 +0.01(+28.57%)
Feb 16, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2016 0.0500 0.0500 0.0500 0.0500 38,500 +0.01(+25.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2016 0.0500 0.0500 0.0450 0.0450 21,500 -0.01(-10.00%)
Feb 02, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 26, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 25, 2016 0.0400 0.0600 0.0400 0.0600 467,000 +0.02(+50.00%)
Jan 22, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 21, 2016 0.0400 0.0400 0.0400 0.0400 2,700 +0.00(+14.29%)
Jan 19, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 18, 2016 0.0350 0.0350 0.0350 0.0350 40,113 +0.00(+0.00%)
Jan 15, 2016 0.0400 0.0400 0.0350 0.0350 82,343 -0.01(-22.22%)
Jan 14, 2016 0.0450 0.0450 0.0400 0.0450 74,000 +0.00(+0.00%)
Jan 13, 2016 0.0450 0.0450 0.0450 0.0450 3,003 -0.01(-10.00%)
Jan 07, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 31, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 30, 2015 0.0600 0.0600 0.0500 0.0600 14,800 +0.00(+0.00%)
Dec 29, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2015 0.0550 0.0600 0.0550 0.0600 8,500 +0.01(+20.00%)
Dec 21, 2015 0.0550 0.0550 0.0500 0.0500 18,600 -0.00(-9.09%)
Dec 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Dec 11, 2015 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 09, 2015 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Dec 08, 2015 0.0400 0.0400 0.0400 0.0400 2,145 -0.02(-33.33%)
Dec 07, 2015 0.0600 0.0600 0.0600 0.0600 100,000 +0.01(+20.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 21,750 +0.01(+25.00%)
Nov 30, 2015 0.0400 0.0400 0.0400 750 +0.00(+0.00%)
Nov 23, 2015 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Nov 17, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 13, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 12, 2015 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 09, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 05, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 03, 2015 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Nov 02, 2015 0.0550 0.0600 0.0550 0.0600 10,000 -0.01(-7.69%)
Oct 30, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Oct 29, 2015 0.0600 0.0600 0.0600 0.0600 10,080 -0.01(-20.00%)
Oct 28, 2015 0.0750 0.0750 0.0750 0.0750 50,000 +0.01(+25.00%)
Oct 27, 2015 0.0600 0.0600 0.0600 0.0600 17,975 +0.00(+0.00%)
Oct 21, 2015 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Oct 20, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 19, 2015 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Oct 16, 2015 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Oct 15, 2015 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 14, 2015 0.0700 0.0700 0.0700 0.0700 3,983 +0.01(+16.67%)
Oct 09, 2015 0.0600 0.0600 0.0600 433 -0.01(-14.29%)
Oct 08, 2015 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+16.67%)
Oct 07, 2015 0.0600 0.0600 0.0600 0.0600 22,000 +0.01(+20.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Oct 01, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 30, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 29, 2015 0.0800 0.0800 0.0650 0.0650 50,860 -0.01(-18.75%)
Sep 28, 2015 0.0700 0.0800 0.0700 0.0800 11,228 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0800 0.0800 0.0800 218,200 +0.01(+6.67%)
Sep 24, 2015 0.0750 0.0900 0.0750 0.0750 68,400 +0.00(+0.00%)
Sep 23, 2015 0.0600 0.0750 0.0600 0.0750 6,000 +0.00(+0.00%)
Sep 22, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 21, 2015 0.0500 0.0750 0.0500 0.0750 52,500 +0.03(+66.67%)
Sep 17, 2015 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Sep 16, 2015 0.0250 0.0300 0.0250 0.0300 144,230 +0.00(+0.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0.0300 118,000 -0.01(-25.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 10, 2015 0.0300 0.0300 0.0300 0.0300 1,350 -0.01(-14.29%)
Sep 08, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 03, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 31, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2015 0.0400 0.0400 0.0400 0.0400 14,950 +0.00(+0.00%)
Aug 25, 2015 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Aug 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 18, 2015 0.0400 0.0400 0.0400 60 +0.00(+14.29%)
Aug 17, 2015 0.0400 0.0400 0.0350 0.0350 18,900 +0.00(+0.00%)
Aug 14, 2015 0.0350 0.0350 0.0350 0.0350 291,000 +0.00(+0.00%)
Aug 13, 2015 0.0350 0.0400 0.0350 0.0350 157,717 -0.00(-12.50%)
Aug 12, 2015 0.0400 0.0400 0.0400 0.0400 62,500 +0.01(+33.33%)
Aug 10, 2015 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Aug 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 04, 2015 0.0550 0.0550 0.0500 0.0500 19,000 +0.00(+0.00%)
Jul 31, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 22, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 21, 2015 0.0600 0.0600 0.0550 0.0550 23,000 +0.00(+0.00%)
Jul 20, 2015 0.0550 0.0600 0.0550 0.0550 87,800 -0.00(-8.33%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 14, 2015 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
Jul 13, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 10, 2015 0.0500 0.0650 0.0500 0.0650 5,000 +0.00(+0.00%)
Jul 09, 2015 0.0650 0.0650 0.0650 0.0650 136,100 +0.00(+0.00%)
Jul 08, 2015 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jul 07, 2015 0.0700 0.0700 0.0650 0.0650 34,000 +0.00(+0.00%)
Jul 02, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 30, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 29, 2015 0.0500 0.0550 0.0500 0.0550 21,133 -0.03(-31.25%)
Jun 26, 2015 0.0650 0.0800 0.0650 0.0800 86,300 +0.03(+45.45%)
Jun 22, 2015 0.0550 0.0550 0.0550 50 -0.00(-8.33%)
Jun 19, 2015 0.0600 0.0600 0.0600 0.0600 90,000 +0.01(+20.00%)
Jun 18, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jun 16, 2015 0.0550 0.0550 0.0550 70 +0.00(+0.00%)
Jun 12, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jun 10, 2015 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Jun 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 05, 2015 0.0700 0.0700 0.0700 0.0700 60,500 +0.01(+7.69%)
Jun 04, 2015 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jun 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 25, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 22, 2015 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-11.76%)
May 19, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 15, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 14, 2015 0.0850 0.0850 0.0800 0.0800 14,264 -0.01(-11.11%)
May 13, 2015 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
May 12, 2015 0.0850 0.0900 0.0850 0.0900 4,000 -0.01(-5.26%)
May 11, 2015 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+11.76%)
May 08, 2015 0.0850 0.0850 0.0800 0.0850 14,400 +0.00(+0.00%)
May 07, 2015 0.0850 0.0850 0.0850 0.0850 18,000 -0.00(-5.56%)
May 05, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
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.