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 (%)
Sep 30, 2020 0.6000 0.6200 0.5900 0.6200 174,347 +0.02(+3.33%)
Sep 29, 2020 0.6000 0.6100 0.5900 0.6000 305,303 +0.03(+5.26%)
Sep 28, 2020 0.5700 0.5700 0.5400 0.5700 55,310 +0.01(+1.79%)
Sep 25, 2020 0.5700 0.5700 0.5600 0.5600 89,120 -0.01(-1.75%)
Sep 24, 2020 0.5000 0.6000 0.5000 0.5700 327,431 +0.07(+14.00%)
Sep 23, 2020 0.5800 0.6000 0.5000 0.5000 412,997 -0.13(-20.63%)
Sep 22, 2020 0.6400 0.6500 0.5700 0.6300 358,937 -0.01(-1.56%)
Sep 21, 2020 0.5900 0.6500 0.5700 0.6400 388,017 -0.02(-3.03%)
Sep 18, 2020 0.6300 0.6600 0.6100 0.6600 323,791 -0.01(-1.49%)
Sep 17, 2020 0.6500 0.6700 0.6000 0.6700 264,165 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6700 0.5700 0.6700 270,820 +0.03(+4.69%)
Sep 15, 2020 0.6700 0.6700 0.6400 0.6400 130,600 -0.03(-4.48%)
Sep 14, 2020 0.6500 0.6800 0.6500 0.6700 261,750 -0.01(-1.47%)
Sep 11, 2020 0.6600 0.6800 0.6500 0.6800 96,738 +0.03(+4.62%)
Sep 10, 2020 0.6400 0.6900 0.6400 0.6500 650,882 +0.00(+0.00%)
Sep 09, 2020 0.5800 0.6500 0.5800 0.6500 382,132 +0.06(+10.17%)
Sep 08, 2020 0.5900 0.6000 0.5000 0.5900 674,797 +0.00(+0.00%)
Sep 04, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Sep 03, 2020 0.6000 0.6000 0.5500 0.6000 306,057 +0.00(+0.00%)
Sep 02, 2020 0.6100 0.6100 0.5700 0.6000 166,697 +0.02(+3.45%)
Sep 01, 2020 0.6000 0.6300 0.5800 0.5800 367,198 -0.01(-1.69%)
Aug 31, 2020 0.5800 0.6100 0.5800 0.5900 682,201 +0.01(+1.72%)
Aug 28, 2020 0.5200 0.5900 0.5200 0.5800 982,937 +0.06(+11.54%)
Aug 27, 2020 0.5100 0.5300 0.5000 0.5200 346,893 -0.01(-1.89%)
Aug 26, 2020 0.4300 0.5300 0.4300 0.5300 494,406 +0.09(+20.45%)
Aug 25, 2020 0.4600 0.4750 0.4250 0.4400 324,846 -0.03(-6.38%)
Aug 24, 2020 0.5000 0.5000 0.4700 0.4700 186,870 -0.03(-6.00%)
Aug 21, 2020 0.4900 0.5200 0.4900 0.5000 135,813 -0.02(-3.85%)
Aug 20, 2020 0.4700 0.5300 0.4550 0.5200 256,573 +0.05(+10.64%)
Aug 19, 2020 0.5200 0.5200 0.4550 0.4700 372,761 -0.05(-9.62%)
Aug 18, 2020 0.5100 0.5400 0.5100 0.5200 215,289 +0.02(+4.00%)
Aug 17, 2020 0.4850 0.5100 0.4800 0.5000 562,622 +0.02(+3.09%)
Aug 14, 2020 0.4900 0.4950 0.4650 0.4850 179,605 -0.01(-1.02%)
Aug 13, 2020 0.4500 0.5000 0.4500 0.4900 695,996 +0.05(+11.36%)
Aug 12, 2020 0.4500 0.4600 0.4100 0.4400 537,350 +0.03(+7.32%)
Aug 11, 2020 0.4050 0.4300 0.3800 0.4100 602,183 -0.01(-1.20%)
Aug 10, 2020 0.4400 0.4750 0.4150 0.4150 689,977 -0.02(-4.60%)
Aug 07, 2020 0.4650 0.4700 0.4100 0.4350 415,937 -0.03(-7.45%)
Aug 06, 2020 0.4950 0.5000 0.4400 0.4700 320,012 +0.01(+2.17%)
Aug 05, 2020 0.4800 0.5100 0.4550 0.4600 881,971 +0.01(+1.10%)
Aug 04, 2020 0.4100 0.4600 0.4100 0.4550 991,131 +0.06(+15.19%)
Jul 31, 2020 0.3950 0.3950 0.3950 0 +0.05(+16.18%)
Jul 30, 2020 0.3400 0.3500 0.3350 0.3400 351,362 -0.02(-6.85%)
Jul 29, 2020 0.3750 0.3750 0.3400 0.3650 529,626 -0.02(-3.95%)
Jul 28, 2020 0.3700 0.3900 0.3500 0.3800 594,952 -0.01(-2.56%)
Jul 27, 2020 0.4100 0.4450 0.3900 0.3900 987,415 +0.00(+0.00%)
Jul 24, 2020 0.3700 0.4000 0.3550 0.3900 1,087,741 +0.03(+6.85%)
Jul 23, 2020 0.4100 0.4150 0.3600 0.3650 429,804 -0.05(-13.10%)
Jul 22, 2020 0.4500 0.4550 0.3650 0.4200 1,062,058 -0.03(-6.67%)
Jul 21, 2020 0.4400 0.4700 0.4250 0.4500 887,788 +0.01(+2.27%)
Jul 20, 2020 0.3800 0.4550 0.3800 0.4400 1,255,127 +0.09(+23.94%)
Jul 17, 2020 0.3300 0.3700 0.3300 0.3550 627,417 +0.02(+7.58%)
Jul 16, 2020 0.3200 0.3400 0.3150 0.3300 588,331 +0.02(+6.45%)
Jul 15, 2020 0.3300 0.3800 0.3100 0.3100 2,256,131 -0.01(-3.13%)
Jul 14, 2020 0.3100 0.3350 0.2850 0.3200 1,566,847 +0.02(+6.67%)
Jul 13, 2020 0.2600 0.3150 0.2500 0.3000 1,876,495 +0.06(+25.00%)
Jul 10, 2020 0.2500 0.2600 0.2400 0.2400 853,953 +0.00(+0.00%)
Jul 09, 2020 0.2800 0.2850 0.2350 0.2400 613,089 -0.02(-5.88%)
Jul 08, 2020 0.2500 0.2900 0.2450 0.2550 1,115,221 +0.02(+6.25%)
Jul 07, 2020 0.2350 0.2480 0.2300 0.2400 908,552 +0.01(+6.67%)
Jul 06, 2020 0.2350 0.2350 0.2150 0.2250 764,522 +0.01(+2.27%)
Jul 03, 2020 0.2300 0.2300 0.2200 0.2200 38,561 -0.02(-8.33%)
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.