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

Southern Silver Exploration Corp (TSV: SSV )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 10, 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 (%)
Apr 29, 2016 0.1400 0.1400 0.1100 0.1400 708,450 +0.01(+3.70%)
Apr 28, 2016 0.1450 0.1450 0.1300 0.1350 450,712 +0.00(+0.00%)
Apr 27, 2016 0.1250 0.1450 0.1250 0.1350 157,800 +0.02(+12.50%)
Apr 26, 2016 0.1100 0.1250 0.1100 0.1200 287,432 +0.01(+9.09%)
Apr 25, 2016 0.1100 0.1150 0.1100 0.1100 166,751 -0.01(-4.35%)
Apr 22, 2016 0.1150 0.1300 0.1050 0.1150 531,150 +0.01(+4.55%)
Apr 21, 2016 0.1050 0.1100 0.0950 0.1100 437,700 +0.01(+15.79%)
Apr 20, 2016 0.1000 0.1100 0.0950 0.0950 612,750 +0.01(+5.56%)
Apr 19, 2016 0.1000 0.1050 0.0850 0.0900 142,350 -0.01(-5.26%)
Apr 18, 2016 0.0950 0.1100 0.0950 0.0950 146,681 +0.00(+0.00%)
Apr 15, 2016 0.0950 0.0950 0.0950 0.0950 79,514 +0.01(+5.56%)
Apr 14, 2016 0.0850 0.0900 0.0800 0.0900 84,000 +0.00(+5.88%)
Apr 13, 2016 0.0900 0.0950 0.0850 0.0850 137,604 +0.00(+0.00%)
Apr 12, 2016 0.1000 0.1000 0.0800 0.0850 222,000 -0.01(-15.00%)
Apr 11, 2016 0.0800 0.1050 0.0800 0.1000 257,050 +0.03(+33.33%)
Apr 08, 2016 0.0800 0.0850 0.0750 0.0750 94,700 -0.01(-6.25%)
Apr 07, 2016 0.0850 0.0900 0.0800 0.0800 134,820 +0.01(+14.29%)
Apr 06, 2016 0.0800 0.0850 0.0700 0.0700 41,000 -0.00(-6.67%)
Apr 05, 2016 0.0800 0.0850 0.0750 0.0750 216,948 +0.00(+0.00%)
Apr 04, 2016 0.0800 0.0850 0.0750 0.0750 22,500 +0.00(+0.00%)
Apr 01, 2016 0.0800 0.0950 0.0750 0.0750 18,000 +0.00(+7.14%)
Mar 31, 2016 0.0900 0.0900 0.0700 0.0700 158,600 -0.02(-22.22%)
Mar 30, 2016 0.1100 0.1100 0.0900 0.0900 146,300 +0.00(+0.00%)
Mar 29, 2016 0.0550 0.1250 0.0550 0.0900 903,518 +0.03(+50.00%)
Mar 28, 2016 0.0550 0.0650 0.0550 0.0600 170,300 -0.01(-7.69%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 23, 2016 0.0650 0.0700 0.0600 0.0700 276,900 +0.01(+7.69%)
Mar 22, 2016 0.0650 0.0800 0.0650 0.0650 181,900 +0.00(+0.00%)
Mar 21, 2016 0.0600 0.0650 0.0500 0.0650 310,600 +0.01(+30.00%)
Mar 18, 2016 0.0600 0.0600 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 17, 2016 0.0500 0.0500 0.0500 0.0500 21,500 +0.00(+0.00%)
Mar 16, 2016 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Mar 15, 2016 0.0450 0.0500 0.0450 0.0500 76,650 +0.01(+11.11%)
Mar 11, 2016 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Mar 10, 2016 0.0500 0.0600 0.0500 0.0600 19,790 +0.00(+9.09%)
Mar 08, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Mar 07, 2016 0.0700 0.0700 0.0650 0.0650 26,000 +0.01(+30.00%)
Mar 04, 2016 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0400 0.0500 160,000 +0.01(+11.11%)
Mar 02, 2016 0.0450 0.0500 0.0450 0.0450 72,600 +0.00(+0.00%)
Mar 01, 2016 0.0400 0.0450 0.0400 0.0450 31,000 +0.00(+12.50%)
Feb 29, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2016 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Feb 19, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 18, 2016 0.0450 0.0450 0.0400 0.0450 78,333 +0.01(+28.57%)
Feb 16, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2016 0.0500 0.0500 0.0500 0.0500 38,500 +0.01(+25.00%)
Feb 09, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2016 0.0500 0.0500 0.0450 0.0450 21,500 -0.01(-10.00%)
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.