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

Southern Silver Exploration Corp (TSV: SSV )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 2:44 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 (%)
Aug 31, 2022 0.1700 0.1950 0.1650 0.1750 183,600 +0.00(+2.94%)
Aug 30, 2022 0.1750 0.1800 0.1650 0.1700 315,582 -0.00(-2.86%)
Aug 29, 2022 0.1900 0.1900 0.1750 0.1750 146,363 -0.02(-7.89%)
Aug 26, 2022 0.2050 0.2100 0.1900 0.1900 110,429 -0.01(-5.00%)
Aug 25, 2022 0.2100 0.2150 0.1950 0.2000 66,227 -0.01(-4.76%)
Aug 24, 2022 0.2000 0.2150 0.2000 0.2100 15,100 +0.01(+5.00%)
Aug 23, 2022 0.1900 0.2150 0.1900 0.2000 95,054 +0.01(+5.26%)
Aug 22, 2022 0.1850 0.1900 0.1750 0.1900 435,414 +0.01(+5.56%)
Aug 19, 2022 0.2050 0.2100 0.1800 0.1800 381,897 -0.03(-14.29%)
Aug 18, 2022 0.2300 0.2300 0.1950 0.2100 128,857 -0.02(-10.64%)
Aug 17, 2022 0.2300 0.2600 0.2050 0.2350 226,804 -0.02(-6.00%)
Aug 16, 2022 0.2400 0.2500 0.2400 0.2500 2,200 +0.01(+2.04%)
Aug 15, 2022 0.2600 0.2600 0.2450 0.2450 54,345 +0.00(+0.00%)
Aug 12, 2022 0.2300 0.2450 0.2300 0.2450 55,618 +0.01(+4.26%)
Aug 11, 2022 0.2400 0.2400 0.2350 0.2350 6,000 -0.02(-6.00%)
Aug 10, 2022 0.2450 0.2500 0.2300 0.2500 10,461 +0.01(+2.04%)
Aug 09, 2022 0.2400 0.2450 0.2350 0.2450 34,766 +0.00(+0.00%)
Aug 08, 2022 0.2400 0.2550 0.2300 0.2450 154,580 +0.01(+6.52%)
Aug 05, 2022 0.2200 0.2350 0.2200 0.2300 151,428 +0.00(+0.00%)
Aug 04, 2022 0.2250 0.2300 0.2250 0.2300 141,329 +0.00(+0.00%)
Aug 03, 2022 0.2350 0.2350 0.2200 0.2300 132,440 +0.01(+2.22%)
Aug 02, 2022 0.2300 0.2400 0.2200 0.2250 298,846 +0.00(+0.00%)
Jul 29, 2022 0.2250 0 +0.01(+2.27%)
Jul 28, 2022 0.1950 0.2300 0.1950 0.2200 516,938 +0.02(+12.82%)
Jul 27, 2022 0.1900 0.1950 0.1750 0.1950 335,039 +0.01(+5.41%)
Jul 26, 2022 0.1850 0.1900 0.1800 0.1850 94,387 +0.00(+0.00%)
Jul 25, 2022 0.2100 0.2100 0.1850 0.1850 86,290 -0.01(-5.13%)
Jul 22, 2022 0.2000 0.2000 0.1900 0.1950 118,218 +0.00(+0.00%)
Jul 21, 2022 0.1900 0.1950 0.1800 0.1950 41,500 +0.02(+8.33%)
Jul 20, 2022 0.1800 0.1850 0.1750 0.1800 81,345 -0.01(-2.70%)
Jul 19, 2022 0.1950 0.1950 0.1850 0.1850 56,584 +0.00(+0.00%)
Jul 18, 2022 0.1900 0.1900 0.1800 0.1850 30,984 +0.00(+0.00%)
Jul 15, 2022 0.1800 0.1850 0.1800 0.1850 88,224 +0.01(+5.71%)
Jul 14, 2022 0.1850 0.1850 0.1750 0.1750 248,869 -0.03(-12.50%)
Jul 13, 2022 0.1900 0.2100 0.1900 0.2000 43,923 +0.01(+5.26%)
Jul 12, 2022 0.1850 0.2000 0.1800 0.1900 107,609 -0.01(-2.56%)
Jul 11, 2022 0.1800 0.2000 0.1800 0.1950 79,098 +0.00(+0.00%)
Jul 08, 2022 0.2000 0.2000 0.1900 0.1950 51,420 +0.01(+2.63%)
Jul 07, 2022 0.1950 0.2050 0.1900 0.1900 85,839 +0.00(+0.00%)
Jul 06, 2022 0.2000 0.2050 0.1800 0.1900 200,158 -0.01(-5.00%)
Jul 05, 2022 0.2200 0.2200 0.1950 0.2000 194,838 -0.02(-9.09%)
Jul 04, 2022 0.2150 0.2200 0.2050 0.2200 187,067 +0.02(+7.32%)
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%)
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.