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 (%)
Jul 29, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 28, 2016 0.4600 0.4600 0.4450 0.4500 254,892 -0.01(-2.17%)
Jul 27, 2016 0.4400 0.4600 0.4350 0.4600 282,515 +0.02(+4.55%)
Jul 26, 2016 0.4600 0.4600 0.4250 0.4400 106,200 -0.02(-4.35%)
Jul 25, 2016 0.4600 0.4700 0.4400 0.4600 530,949 +0.00(+0.00%)
Jul 22, 2016 0.4150 0.4650 0.4150 0.4600 395,545 +0.05(+10.84%)
Jul 21, 2016 0.3400 0.4200 0.3400 0.4150 481,090 +0.05(+15.28%)
Jul 20, 2016 0.3600 0.3600 0.3400 0.3600 132,300 -0.01(-2.70%)
Jul 19, 2016 0.3850 0.3850 0.3650 0.3700 102,375 -0.01(-2.63%)
Jul 18, 2016 0.3750 0.3900 0.3700 0.3800 111,783 +0.00(+0.00%)
Jul 15, 2016 0.4050 0.4050 0.3700 0.3800 159,028 +0.00(+0.00%)
Jul 14, 2016 0.3750 0.3950 0.3700 0.3800 35,856 -0.02(-5.00%)
Jul 13, 2016 0.3900 0.3950 0.3900 0.4000 34,000 +0.03(+6.67%)
Jul 12, 2016 0.3800 0.4000 0.3700 0.3750 250,665 -0.02(-3.85%)
Jul 11, 2016 0.4000 0.4000 0.3550 0.3900 401,591 +0.01(+2.63%)
Jul 08, 2016 0.3800 0.3800 0.3800 314,240 +0.00(+0.00%)
Jul 07, 2016 0.4050 0.4200 0.3700 0.3800 454,687 -0.08(-17.39%)
Jul 05, 2016 0.4700 0.4800 0.4300 0.4600 460,732 +0.02(+3.37%)
Jul 04, 2016 0.4850 0.4900 0.4450 0.4450 360,315 -0.02(-3.26%)
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%)
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.