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 (%)
Jun 30, 2022 0.2050 0 -0.01(-4.65%)
Jun 29, 2022 0.2250 0.2250 0.2150 0.2150 44,714 -0.02(-6.52%)
Jun 28, 2022 0.2450 0.2450 0.2300 0.2300 26,659 -0.01(-4.17%)
Jun 27, 2022 0.2400 0.2450 0.2300 0.2400 7,100 -0.01(-2.04%)
Jun 24, 2022 0.2100 0.2450 0.2100 0.2450 122,234 +0.02(+11.36%)
Jun 23, 2022 0.2300 0.2300 0.2100 0.2200 141,818 +0.00(+0.00%)
Jun 22, 2022 0.2350 0.2350 0.2200 0.2200 111,687 -0.01(-6.38%)
Jun 21, 2022 0.2350 0.2450 0.2350 0.2350 18,900 +0.00(+0.00%)
Jun 20, 2022 0.2450 0.2450 0.2350 0.2350 21,968 -0.01(-4.08%)
Jun 17, 2022 0.2500 0.2500 0.2450 0.2450 17,610 +0.01(+2.08%)
Jun 16, 2022 0.2350 0.2500 0.2200 0.2400 75,558 +0.01(+4.35%)
Jun 15, 2022 0.2400 0.2400 0.2200 0.2300 80,340 +0.00(+0.00%)
Jun 14, 2022 0.2550 0.2550 0.2200 0.2300 119,797 -0.01(-6.12%)
Jun 13, 2022 0.2450 0.2450 0.2300 0.2450 61,334 -0.01(-2.00%)
Jun 10, 2022 0.2300 0.2650 0.2250 0.2500 382,911 +0.02(+8.70%)
Jun 09, 2022 0.2500 0.2600 0.2300 0.2300 98,447 -0.02(-8.00%)
Jun 08, 2022 0.2600 0.2600 0.2500 0.2500 59,299 +0.00(+0.00%)
Jun 07, 2022 0.2600 0.2600 0.2500 0.2500 35,815 -0.01(-3.85%)
Jun 06, 2022 0.2650 0.2850 0.2600 0.2600 75,834 +0.01(+1.96%)
Jun 03, 2022 0.2700 0.2700 0.2450 0.2550 118,078 -0.02(-5.56%)
Jun 02, 2022 0.2400 0.2800 0.2300 0.2700 210,217 +0.03(+12.50%)
Jun 01, 2022 0.2400 0.2450 0.2300 0.2400 43,045 -0.01(-2.04%)
May 31, 2022 0.2550 0.2550 0.2400 0.2450 100,457 -0.01(-3.92%)
May 30, 2022 0.2550 0.2600 0.2550 0.2550 18,015 +0.00(+0.00%)
May 27, 2022 0.2600 0.2600 0.2450 0.2550 91,532 +0.01(+2.00%)
May 26, 2022 0.2600 0.2600 0.2500 0.2500 18,699 -0.01(-1.96%)
May 25, 2022 0.2550 0.2600 0.2550 0.2550 22,947 +0.01(+2.00%)
May 24, 2022 0.2500 0.2600 0.2450 0.2500 39,989 +0.00(+0.00%)
May 20, 2022 0.2500 0 +0.00(+0.00%)
May 19, 2022 0.2400 0.2600 0.2300 0.2500 49,022 +0.02(+11.11%)
May 18, 2022 0.2400 0.2400 0.2250 0.2250 84,924 -0.01(-6.25%)
May 17, 2022 0.2500 0.2650 0.2350 0.2400 74,266 +0.00(+0.00%)
May 16, 2022 0.2450 0.2600 0.2300 0.2400 230,244 -0.01(-4.00%)
May 13, 2022 0.2200 0.2500 0.2100 0.2500 385,178 +0.02(+11.11%)
May 12, 2022 0.2500 0.2500 0.2200 0.2250 575,442 -0.02(-10.00%)
May 11, 2022 0.2600 0.2700 0.2500 0.2500 94,671 -0.01(-1.96%)
May 10, 2022 0.2600 0.2700 0.2250 0.2550 348,487 -0.01(-3.77%)
May 09, 2022 0.2950 0.2950 0.2600 0.2650 498,642 -0.05(-15.87%)
May 06, 2022 0.3050 0.3200 0.3000 0.3150 68,204 +0.01(+1.61%)
May 05, 2022 0.3300 0.3300 0.3100 0.3100 53,084 -0.02(-6.06%)
May 04, 2022 0.3100 0.3300 0.2950 0.3300 121,748 +0.04(+11.86%)
May 03, 2022 0.3000 0.3100 0.2950 0.2950 96,955 +0.00(+0.00%)
May 02, 2022 0.3100 0.3100 0.2900 0.2950 125,220 -0.03(-7.81%)
Apr 29, 2022 0.3100 0.3250 0.3100 0.3200 109,888 +0.01(+3.23%)
Apr 28, 2022 0.2900 0.3100 0.2900 0.3100 102,452 +0.02(+5.08%)
Apr 27, 2022 0.3050 0.3050 0.2900 0.2950 71,259 -0.01(-3.28%)
Apr 26, 2022 0.3150 0.3150 0.3000 0.3050 283,719 -0.01(-1.61%)
Apr 25, 2022 0.3200 0.3200 0.3000 0.3100 182,211 -0.01(-3.13%)
Apr 22, 2022 0.3300 0.3400 0.3150 0.3200 197,006 -0.02(-5.88%)
Apr 21, 2022 0.3550 0.3550 0.3250 0.3400 293,414 -0.01(-4.23%)
Apr 20, 2022 0.3700 0.3700 0.3550 0.3550 78,914 -0.02(-5.33%)
Apr 19, 2022 0.3900 0.3900 0.3600 0.3750 175,033 -0.02(-3.85%)
Apr 18, 2022 0.3900 0.3950 0.3800 0.3900 145,419 +0.02(+5.41%)
Apr 14, 2022 0.3700 0 -0.01(-2.63%)
Apr 13, 2022 0.3600 0.3800 0.3600 0.3800 391,424 +0.02(+5.56%)
Apr 12, 2022 0.3550 0.3600 0.3500 0.3600 103,866 +0.01(+2.86%)
Apr 11, 2022 0.3500 0.3700 0.3450 0.3500 136,569 +0.01(+2.94%)
Apr 08, 2022 0.3200 0.3400 0.3200 0.3400 141,325 +0.02(+6.25%)
Apr 07, 2022 0.3050 0.3350 0.3050 0.3200 223,809 +0.01(+3.23%)
Apr 06, 2022 0.3200 0.3200 0.3000 0.3100 316,271 -0.02(-4.62%)
Apr 05, 2022 0.3300 0.3400 0.3200 0.3250 81,086 +0.00(+0.00%)
Apr 04, 2022 0.3100 0.3250 0.3100 0.3250 60,458 +0.01(+1.56%)
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.