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 (%)
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%)
May 04, 2015 0.0800 0.0950 0.0800 0.0950 17,250 +0.01(+5.56%)
Apr 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 29, 2015 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Apr 27, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 24, 2015 0.0900 0.0900 0.0700 0.0700 65,000 -0.02(-22.22%)
Apr 23, 2015 0.0900 0.0900 0.0900 0.0900 17,000 +0.01(+12.50%)
Apr 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2015 0.0800 0.0800 0.0800 550 +0.00(+0.00%)
Apr 16, 2015 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 15, 2015 0.0850 0.0850 0.0800 0.0850 25,000 +0.01(+13.33%)
Apr 14, 2015 0.0700 0.0750 0.0700 0.0750 13,000 +0.00(+7.14%)
Apr 13, 2015 0.0750 0.0900 0.0700 0.0700 131,481 -0.02(-22.22%)
Apr 10, 2015 0.0850 0.0900 0.0800 0.0900 30,000 +0.00(+5.88%)
Apr 08, 2015 0.0850 0.0850 0.0850 0 -0.04(-32.00%)
Apr 07, 2015 0.1200 0.1250 0.1200 0.1250 41,150 +0.04(+38.89%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 31, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 30, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Mar 27, 2015 0.0700 0.0700 0.0700 0.0750 1,500 -0.01(-6.25%)
Mar 25, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 24, 2015 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+0.00%)
Mar 23, 2015 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 20, 2015 0.0700 0.0750 0.0700 0.0750 22,285 -0.01(-6.25%)
Mar 19, 2015 0.0750 0.0800 0.0700 0.0800 17,500 +0.01(+14.29%)
Mar 18, 2015 0.0700 0.0750 0.0700 0.0700 17,900 +0.00(+0.00%)
Mar 17, 2015 0.0700 0.0700 0.0700 0.0700 18,250 +0.00(+0.00%)
Mar 16, 2015 0.0650 0.0700 0.0650 0.0700 11,000 +0.02(+27.27%)
Mar 13, 2015 0.0650 0.0650 0.0550 0.0550 42,166 -0.00(-8.33%)
Mar 12, 2015 0.0850 0.0850 0.0600 0.0600 11,570 -0.01(-14.29%)
Mar 11, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+16.67%)
Mar 10, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 09, 2015 0.0650 0.0650 0.0600 0.0600 32,000 -0.01(-7.69%)
Mar 05, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 04, 2015 0.0550 0.0550 0.0550 0.0550 32,314 +0.00(+0.00%)
Mar 02, 2015 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 25, 2015 0.0450 0.0450 0.0450 300 -0.01(-10.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 1,650 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Feb 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 10, 2015 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Feb 09, 2015 0.0400 0.0450 0.0400 0.0400 21,000 +0.00(+0.00%)
Feb 06, 2015 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Feb 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 03, 2015 0.0350 0.0350 0.0350 0.0350 4,400 -0.00(-12.50%)
Jan 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 29, 2015 0.0350 0.0350 0.0350 0.0350 89,770 -0.00(-12.50%)
Jan 28, 2015 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+14.29%)
Jan 27, 2015 0.0350 0.0350 0.0350 0.0350 280,500 -0.00(-12.50%)
Jan 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+14.29%)
Jan 20, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 19, 2015 0.0400 0.0400 0.0400 0.0400 10,005 +0.00(+14.29%)
Jan 16, 2015 0.0400 0.0400 0.0350 0.0350 19,480 -0.00(-12.50%)
Jan 15, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 09, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Dec 31, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 30, 2014 0.0400 0.0400 0.0400 0.0400 38,100 +0.00(+0.00%)
Dec 29, 2014 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+0.00%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 22, 2014 0.0350 0.0350 0.0350 1,362 -0.00(-12.50%)
Dec 17, 2014 0.0400 0.0400 0.0400 1,650 +0.00(+0.00%)
Dec 16, 2014 0.0400 0.0400 29,367 -0.01(-20.00%)
Dec 12, 2014 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Dec 11, 2014 0.0500 0.0500 0.0500 0.0500 93,700 +0.00(+0.00%)
Dec 10, 2014 0.0500 0.0500 0.0500 0.0500 28,471 +0.01(+25.00%)
Dec 09, 2014 0.0400 0.0400 0.0400 0.0400 4,600 -0.00(-11.11%)
Dec 08, 2014 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0400 0.0450 20,910 +0.00(+12.50%)
Dec 04, 2014 0.0450 0.0450 0.0400 0.0400 36,550 +0.00(+0.00%)
Dec 02, 2014 0.0400 0.0400 0.0400 100 -0.01(-20.00%)
Dec 01, 2014 0.0450 0.0500 0.0400 0.0500 17,000 +0.00(+0.00%)
Nov 28, 2014 0.0500 0.0500 0.0500 0.0500 57,141 +0.00(+0.00%)
Nov 26, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2014 0.0500 0.0500 0.0500 0.0500 60,500 +0.00(+0.00%)
Nov 21, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2014 0.0500 0.0500 0.0500 0.0500 32,500 +0.01(+11.11%)
Nov 17, 2014 0.0400 0.0450 0.0400 0.0450 60,000 -0.01(-10.00%)
Nov 14, 2014 0.0500 0.0500 0.0500 0.0500 65,012 +0.00(+0.00%)
Nov 13, 2014 0.0500 0.0500 0.0500 0.0500 3,028 +0.00(+0.00%)
Nov 12, 2014 0.0500 0.0500 0.0500 0.0500 7,795 +0.01(+11.11%)
Nov 11, 2014 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Nov 10, 2014 0.0400 0.0400 0.0400 0.0400 38,310 +0.00(+14.29%)
Nov 07, 2014 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Nov 06, 2014 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 05, 2014 0.0350 0.0350 0.0350 0.0350 3,290 +0.00(+0.00%)
Nov 04, 2014 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Nov 03, 2014 0.0350 0.0350 0.0350 0.0350 14,800 +0.00(+0.00%)
Oct 31, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Oct 30, 2014 0.0300 0.0500 0.0300 0.0350 43,014 -0.00(-12.50%)
Oct 29, 2014 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-27.27%)
Oct 23, 2014 0.0550 0.0550 0.0550 2 +0.00(+10.00%)
Oct 21, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 20, 2014 0.0500 0.0600 0.0500 0.0600 2,100 +0.00(+9.09%)
Oct 16, 2014 0.0550 0.0550 0.0550 25 -0.00(-8.33%)
Oct 14, 2014 0.0600 0.0600 0.0600 2,232 +0.00(+9.09%)
Oct 10, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 09, 2014 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Oct 08, 2014 0.0550 0.0600 0.0550 0.0600 20,800 +0.00(+9.09%)
Oct 07, 2014 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+0.00%)
Oct 06, 2014 0.0550 0.0550 0.0550 0.0550 26,274 +0.00(+0.00%)
Oct 03, 2014 0.0550 0.0550 0.0550 0.0550 77,100 +0.00(+0.00%)
Oct 02, 2014 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 01, 2014 0.0550 0.0550 0.0550 0.0550 31,500 -0.00(-8.33%)
Sep 30, 2014 0.0550 0.0600 0.0550 0.0600 22,137 +0.00(+9.09%)
Sep 26, 2014 0.0550 0.0550 0.0550 9 -0.00(-8.33%)
Sep 24, 2014 0.0600 0.0600 0.0600 201 +0.00(+0.00%)
Sep 23, 2014 0.0600 0.0600 0.0600 0.0600 60,187 +0.00(+0.00%)
Sep 22, 2014 0.0500 0.0600 0.0500 0.0600 120,539 +0.01(+20.00%)
Sep 19, 2014 0.0400 0.0600 0.0400 0.0500 99,402 -0.01(-16.67%)
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.