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

Southern Silver Exploration Corp (TSV: SSV )

0.3050 -0.0050 (-1.61%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 28, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 27, 2019 0.1650 0.1700 0.1600 0.1600 78,500 -0.01(-3.03%)
Jun 26, 2019 0.1650 0.1650 0.1550 0.1650 14,000 -0.01(-5.71%)
Jun 25, 2019 0.1750 0.1750 0.1650 0.1750 186,903 -0.02(-7.89%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.1900 198,600 +0.00(+0.00%)
Jun 21, 2019 0.2300 0.2300 0.1900 0.1900 92,100 +0.00(+0.00%)
Jun 20, 2019 0.1650 0.1950 0.1600 0.1900 144,700 +0.04(+22.58%)
Jun 19, 2019 0.1550 0.1550 0.1550 0.1550 13,000 -0.01(-6.06%)
Jun 18, 2019 0.1550 0.1650 0.1550 0.1650 8,000 +0.02(+10.00%)
Jun 17, 2019 0.1450 0.1500 0.1450 0.1500 10,000 -0.02(-9.09%)
Jun 14, 2019 0.1650 0.1650 0.1550 0.1650 8,950 +0.01(+3.13%)
Jun 13, 2019 0.1500 0.1600 0.1500 0.1600 7,600 +0.02(+10.34%)
Jun 12, 2019 0.1400 0.1450 0.1400 0.1450 17,000 -0.01(-3.33%)
Jun 11, 2019 0.1500 0.1500 0.1500 0.1500 56,000 -0.02(-14.29%)
Jun 10, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.02(+16.67%)
Jun 07, 2019 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
Jun 06, 2019 0.1650 0.1750 0.1500 0.1500 47,000 -0.01(-6.25%)
Jun 05, 2019 0.1650 0.1650 0.1600 0.1600 42,900 -0.01(-8.57%)
Jun 04, 2019 0.1700 0.1800 0.1700 0.1750 211,000 +0.00(+2.94%)
Jun 03, 2019 0.1500 0.1700 0.1500 0.1700 36,113 +0.02(+13.33%)
May 31, 2019 0.1350 0.1500 0.1350 0.1500 16,000 +0.01(+3.45%)
May 30, 2019 0.1450 0.1450 0.1450 0.1450 32,000 +0.00(+3.57%)
May 29, 2019 0.1400 0.1400 0.1350 0.1400 75,938 +0.00(+0.00%)
May 28, 2019 0.1450 0.1450 0.1400 0.1400 56,000 -0.01(-9.68%)
May 27, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1450 0.1550 45,135 +0.01(+10.71%)
May 23, 2019 0.1500 0.1550 0.1400 0.1400 86,000 -0.01(-6.67%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 51,370 +0.01(+3.45%)
May 21, 2019 0.1650 0.1650 0.1450 0.1450 112,100 -0.03(-14.71%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 16, 2019 0.1700 0.1700 0.1650 0.1650 131,302 -0.02(-10.81%)
May 15, 2019 0.1850 0.1850 0.1850 0.1850 98,999 +0.01(+5.71%)
May 14, 2019 0.1750 0.1800 0.1750 0.1750 490,000 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1750 0.1750 10,560 +0.00(+0.00%)
May 10, 2019 0.1750 0.1750 0.1750 0.1750 102,000 +0.00(+2.94%)
May 09, 2019 0.1700 0.1750 0.1700 0.1700 114,500 +0.01(+3.03%)
May 08, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
May 07, 2019 0.1750 0.1750 0.1700 0.1700 26,000 +0.00(+0.00%)
May 06, 2019 0.1700 0.1700 0.1700 0.1700 165,500 -0.00(-2.86%)
May 03, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
May 02, 2019 0.1700 0.1800 0.1700 0.1700 78,700 -0.00(-2.86%)
May 01, 2019 0.1800 0.1800 0.1750 0.1750 78,000 -0.02(-7.89%)
Apr 30, 2019 0.1900 0.1900 0.1850 0.1900 11,000 +0.00(+0.00%)
Apr 29, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+2.70%)
Apr 25, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 24, 2019 0.2000 0.2000 0.1800 0.1800 24,000 -0.02(-12.20%)
Apr 23, 2019 0.2100 0.2100 0.2050 0.2050 16,500 -0.01(-2.38%)
Apr 22, 2019 0.2100 0.2100 0.2100 0.2100 38,666 +0.00(+0.00%)
Apr 18, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 17, 2019 0.2100 0.2150 0.2100 0.2150 5,500 +0.01(+2.38%)
Apr 16, 2019 0.2150 0.2150 0.2000 0.2100 29,907 -0.02(-10.64%)
Apr 15, 2019 0.2400 0.2500 0.2150 0.2350 142,800 -0.02(-6.00%)
Apr 12, 2019 0.2000 0.2600 0.2000 0.2500 300,489 +0.03(+13.64%)
Apr 11, 2019 0.2000 0.2200 0.1900 0.2200 100,511 +0.02(+10.00%)
Apr 10, 2019 0.1850 0.2300 0.1850 0.2000 223,500 +0.03(+14.29%)
Apr 09, 2019 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+2.94%)
Apr 08, 2019 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Apr 05, 2019 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Apr 04, 2019 0.1750 0.1750 0.1750 0.1750 21,342 +0.01(+6.06%)
Apr 03, 2019 0.1650 0.1650 0.1650 40 +0.00(+0.00%)
Apr 02, 2019 0.1650 0.1650 0.1650 0.1650 19,000 +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.