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

Southern Silver Exploration Corp (TSV: SSV )

0.3000 -0.0050 (-1.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Aug 30, 2019 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Aug 29, 2019 0.2650 0.2700 0.2550 0.2550 60,548 -0.02(-5.56%)
Aug 28, 2019 0.2600 0.2700 0.2500 0.2700 149,825 +0.01(+3.85%)
Aug 27, 2019 0.2500 0.2600 0.2500 0.2600 94,799 +0.01(+4.00%)
Aug 26, 2019 0.2600 0.2600 0.2500 0.2500 597,250 +0.02(+6.38%)
Aug 23, 2019 0.2100 0.2350 0.2100 0.2350 42,399 +0.02(+9.30%)
Aug 22, 2019 0.2050 0.2150 0.2050 0.2150 20,400 +0.01(+4.88%)
Aug 21, 2019 0.2050 0.2100 0.2050 0.2050 24,000 -0.02(-6.82%)
Aug 20, 2019 0.2300 0.2300 0.2200 0.2200 12,000 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2250 0.2100 0.2200 68,000 -0.02(-8.33%)
Aug 16, 2019 0.2200 0.2500 0.2200 0.2400 24,611 +0.01(+4.35%)
Aug 15, 2019 0.2400 0.2400 0.2300 0.2300 2,000 -0.01(-4.17%)
Aug 14, 2019 0.2400 0.2400 0.2300 0.2400 98,450 -0.01(-2.04%)
Aug 13, 2019 0.2600 0.2600 0.2450 0.2450 75,075 -0.01(-2.00%)
Aug 12, 2019 0.2300 0.2650 0.2300 0.2500 270,776 +0.00(+0.00%)
Aug 09, 2019 0.2400 0.2550 0.2350 0.2500 312,300 +0.02(+6.38%)
Aug 08, 2019 0.2450 0.2450 0.2300 0.2350 29,200 -0.02(-6.00%)
Aug 07, 2019 0.2200 0.2500 0.2200 0.2500 214,039 +0.04(+19.05%)
Aug 06, 2019 0.2050 0.2200 0.2050 0.2100 118,000 +0.02(+13.51%)
Aug 02, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 01, 2019 0.2050 0.2200 0.1950 0.1950 140,725 -0.01(-4.88%)
Jul 31, 2019 0.2150 0.2150 0.1950 0.2050 173,250 -0.01(-2.38%)
Jul 30, 2019 0.2150 0.2150 0.2050 0.2100 81,479 +0.01(+2.44%)
Jul 29, 2019 0.2200 0.2200 0.2050 0.2050 58,650 -0.01(-2.38%)
Jul 26, 2019 0.2400 0.2400 0.2100 0.2100 47,586 -0.01(-2.33%)
Jul 25, 2019 0.2300 0.2350 0.2150 0.2150 121,000 -0.02(-8.51%)
Jul 24, 2019 0.2300 0.2600 0.2300 0.2350 393,927 +0.00(+2.17%)
Jul 23, 2019 0.2400 0.2400 0.2300 0.2300 147,450 -0.01(-4.17%)
Jul 22, 2019 0.2350 0.2400 0.2200 0.2400 271,000 +0.02(+9.09%)
Jul 19, 2019 0.2400 0.2550 0.1950 0.2200 537,910 -0.02(-8.33%)
Jul 18, 2019 0.2250 0.2400 0.2250 0.2400 430,200 +0.03(+14.29%)
Jul 17, 2019 0.1800 0.2100 0.1800 0.2100 764,400 +0.04(+20.00%)
Jul 16, 2019 0.1700 0.1750 0.1650 0.1750 214,700 +0.00(+2.94%)
Jul 15, 2019 0.1700 0.1700 0.1700 0.1700 900 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.01(+3.03%)
Jul 11, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jul 10, 2019 0.1600 0.1600 0.1600 0.1600 27,300 +0.00(+0.00%)
Jul 09, 2019 0.1600 0.1600 0.1500 0.1600 106,168 +0.00(+0.00%)
Jul 08, 2019 0.1750 0.1750 0.1500 0.1600 98,950 -0.01(-8.57%)
Jul 05, 2019 0.1750 0.1750 0.1750 0.1750 118,400 -0.01(-2.78%)
Jul 04, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-2.70%)
Jul 03, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Jul 02, 2019 0.1700 0.1800 0.1700 0.1800 12,265 +0.01(+2.86%)
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%)
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.