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

Southern Silver Exploration Corp (TSV: SSV )

0.2400 -0.0200 (-7.69%)
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 (%)
Jun 30, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 29, 2016 0.4500 0.4600 0.4400 0.4500 143,798 +0.03(+5.88%)
Jun 28, 2016 0.4000 0.4300 0.3900 0.4250 131,399 +0.03(+8.97%)
Jun 27, 2016 0.4500 0.4600 0.3900 0.3900 257,256 -0.05(-11.36%)
Jun 24, 2016 0.4400 0.4500 0.4000 0.4400 436,044 +0.07(+18.92%)
Jun 23, 2016 0.3700 0.3800 0.3600 0.3700 213,888 -0.01(-1.33%)
Jun 22, 2016 0.3850 0.3850 0.3700 0.3750 111,128 -0.02(-3.85%)
Jun 21, 2016 0.4100 0.4100 0.3650 0.3900 175,700 -0.01(-2.50%)
Jun 20, 2016 0.4000 0.4400 0.4000 0.4000 155,313 -0.04(-9.09%)
Jun 17, 2016 0.4600 0.4600 0.4200 0.4400 225,878 +0.00(+0.00%)
Jun 16, 2016 0.4900 0.4900 0.4400 0.4400 220,125 -0.02(-4.35%)
Jun 15, 2016 0.4400 0.4700 0.4400 0.4600 244,500 +0.01(+1.10%)
Jun 14, 2016 0.4600 0.4800 0.4250 0.4550 434,658 +0.01(+1.11%)
Jun 13, 2016 0.4050 0.4750 0.4050 0.4500 587,400 +0.05(+12.50%)
Jun 10, 2016 0.3400 0.4000 0.3400 0.4000 793,730 +0.07(+19.40%)
Jun 09, 2016 0.3100 0.3500 0.3050 0.3350 754,068 +0.05(+15.52%)
Jun 08, 2016 0.2750 0.2900 0.2750 0.2900 291,547 +0.02(+9.43%)
Jun 07, 2016 0.2550 0.2800 0.2550 0.2650 52,615 -0.02(-5.36%)
Jun 06, 2016 0.3000 0.3050 0.2500 0.2800 283,800 -0.01(-3.45%)
Jun 03, 2016 0.3050 0.3100 0.2800 0.2900 209,050 +0.00(+0.00%)
Jun 02, 2016 0.2800 0.3050 0.2600 0.2900 248,683 +0.01(+3.57%)
Jun 01, 2016 0.2300 0.2800 0.2100 0.2800 282,046 +0.04(+16.67%)
May 31, 2016 0.2300 0.2400 0.2300 0.2400 68,100 +0.01(+4.35%)
May 30, 2016 0.2400 0.2400 0.2200 0.2300 195,750 -0.02(-8.00%)
May 27, 2016 0.2500 0.2500 0.2300 0.2500 209,336 -0.02(-7.41%)
May 26, 2016 0.2500 0.2700 0.2400 0.2700 363,200 +0.02(+8.00%)
May 25, 2016 0.2250 0.2500 0.2200 0.2500 218,750 +0.01(+4.17%)
May 24, 2016 0.2600 0.2600 0.2100 0.2400 327,100 -0.03(-11.11%)
May 20, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
May 19, 2016 0.2700 0.2900 0.2550 0.2900 315,780 +0.01(+3.57%)
May 18, 2016 0.2950 0.3150 0.2800 0.2800 974,033 +0.00(+0.00%)
May 17, 2016 0.2550 0.2850 0.2550 0.2800 418,270 +0.04(+14.29%)
May 16, 2016 0.2250 0.2800 0.2250 0.2450 1,002,303 +0.04(+16.67%)
May 13, 2016 0.1900 0.2100 0.1850 0.2100 601,569 +0.02(+10.53%)
May 12, 2016 0.1850 0.2000 0.1800 0.1900 613,860 +0.01(+2.70%)
May 11, 2016 0.1550 0.1950 0.1550 0.1850 1,572,540 +0.04(+27.59%)
May 10, 2016 0.1450 0.1450 0.1350 0.1450 247,500 +0.00(+0.00%)
May 09, 2016 0.1500 0.1550 0.1400 0.1450 597,911 -0.01(-3.33%)
May 06, 2016 0.1400 0.1550 0.1400 0.1500 683,800 +0.01(+11.11%)
May 05, 2016 0.1300 0.1350 0.1300 0.1350 134,650 +0.01(+3.85%)
May 04, 2016 0.1300 0.1450 0.1300 0.1300 315,900 +0.00(+0.00%)
May 03, 2016 0.1300 0.1350 0.1300 0.1300 159,400 -0.01(-3.70%)
May 02, 2016 0.1350 0.1400 0.1300 0.1350 489,649 -0.01(-3.57%)
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%)
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.