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 (%)
Nov 30, 2016 0.3100 0.3200 0.3000 0.3200 70,681 +0.01(+3.23%)
Nov 29, 2016 0.3000 0.3100 0.2900 0.3100 67,983 +0.00(+0.00%)
Nov 28, 2016 0.3150 0.3200 0.3000 0.3100 224,713 +0.00(+0.00%)
Nov 25, 2016 0.3150 0.3250 0.3050 0.3100 67,950 +0.00(+0.00%)
Nov 24, 2016 0.3150 0.3150 0.3000 0.3100 35,675 -0.01(-3.13%)
Nov 23, 2016 0.3350 0.3500 0.3150 0.3200 191,343 -0.03(-8.57%)
Nov 22, 2016 0.3750 0.3800 0.3500 0.3500 90,703 +0.00(+0.00%)
Nov 21, 2016 0.3150 0.3850 0.3150 0.3500 135,716 +0.02(+6.06%)
Nov 18, 2016 0.3150 0.3400 0.3150 0.3300 170,650 +0.01(+1.54%)
Nov 17, 2016 0.3300 0.3450 0.3150 0.3250 136,250 +0.01(+1.56%)
Nov 16, 2016 0.3600 0.3600 0.3200 0.3200 120,000 -0.02(-5.88%)
Nov 15, 2016 0.3350 0.3550 0.3350 0.3400 52,075 -0.01(-2.86%)
Nov 14, 2016 0.3200 0.3700 0.3200 0.3500 638,950 +0.02(+7.69%)
Nov 11, 2016 0.3600 0.4000 0.3250 0.3250 304,800 -0.03(-9.72%)
Nov 10, 2016 0.4200 0.4200 0.3600 0.3600 172,804 -0.04(-10.00%)
Nov 09, 2016 0.4000 0.4300 0.4000 0.4000 134,648 +0.01(+1.27%)
Nov 08, 2016 0.3950 0.4200 0.3950 0.3950 20,150 +0.01(+1.28%)
Nov 07, 2016 0.4300 0.4300 0.3850 0.3900 106,300 -0.06(-13.33%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 47,200 +0.04(+11.11%)
Nov 03, 2016 0.4300 0.4550 0.4000 0.4050 237,350 -0.01(-2.41%)
Nov 02, 2016 0.4450 0.4700 0.4150 0.4150 287,350 -0.02(-3.49%)
Nov 01, 2016 0.4200 0.4350 0.4050 0.4300 224,145 +0.01(+2.38%)
Oct 31, 2016 0.4050 0.4200 0.3900 0.4200 149,325 +0.02(+5.00%)
Oct 28, 2016 0.4050 0.4350 0.3800 0.4000 194,586 +0.02(+3.90%)
Oct 27, 2016 0.3850 0.3850 0.3650 0.3850 59,384 +0.01(+2.67%)
Oct 26, 2016 0.3900 0.3900 0.3750 0.3750 112,950 -0.01(-1.32%)
Oct 25, 2016 0.3950 0.4000 0.3700 0.3800 52,300 +0.00(+0.00%)
Oct 24, 2016 0.3950 0.3950 0.3750 0.3800 35,620 -0.01(-2.56%)
Oct 21, 2016 0.3900 0.3950 0.3750 0.3900 52,100 -0.01(-2.50%)
Oct 20, 2016 0.4300 0.4300 0.3850 0.4000 52,615 -0.02(-4.76%)
Oct 19, 2016 0.4300 0.4350 0.4150 0.4200 96,600 -0.01(-2.33%)
Oct 18, 2016 0.4300 0.4300 0.4150 0.4300 107,525 +0.02(+3.61%)
Oct 17, 2016 0.4000 0.4250 0.3950 0.4150 190,700 +0.03(+7.79%)
Oct 14, 2016 0.3850 0.3900 0.3500 0.3850 167,862 +0.00(+0.00%)
Oct 13, 2016 0.3800 0.4000 0.3800 0.3850 164,010 +0.01(+1.32%)
Oct 12, 2016 0.3600 0.3800 0.3600 0.3800 142,216 +0.04(+10.14%)
Oct 11, 2016 0.3500 0.3700 0.3450 0.3450 149,270 -0.01(-1.43%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 06, 2016 0.3150 0.3500 0.3150 0.3450 145,109 +0.00(+1.47%)
Oct 05, 2016 0.3350 0.3550 0.3000 0.3400 553,041 -0.01(-4.23%)
Oct 04, 2016 0.3700 0.3700 0.3250 0.3550 528,760 -0.05(-11.25%)
Oct 03, 2016 0.4000 0.4000 0.3850 0.4000 62,800 +0.01(+1.27%)
Sep 30, 2016 0.4050 0.4050 0.3850 0.3950 171,250 +0.02(+5.33%)
Sep 29, 2016 0.4200 0.4250 0.3700 0.3750 592,790 -0.03(-8.54%)
Sep 28, 2016 0.4050 0.4250 0.3900 0.4100 323,604 +0.00(+1.23%)
Sep 27, 2016 0.4100 0.4100 0.3950 0.4050 203,855 +0.01(+1.25%)
Sep 26, 2016 0.4000 0.4250 0.3950 0.4000 223,400 +0.02(+3.90%)
Sep 23, 2016 0.4100 0.4100 0.3800 0.3850 212,820 -0.02(-6.10%)
Sep 22, 2016 0.4000 0.4100 0.4000 0.4100 186,000 +0.01(+2.50%)
Sep 21, 2016 0.4200 0.4400 0.3850 0.4000 522,142 +0.00(+0.00%)
Sep 20, 2016 0.4000 0.4100 0.3800 0.4000 610,817 +0.01(+2.56%)
Sep 19, 2016 0.4050 0.4050 0.3800 0.3900 216,232 -0.02(-3.70%)
Sep 16, 2016 0.4100 0.4200 0.3900 0.4050 228,300 -0.00(-1.22%)
Sep 15, 2016 0.4500 0.4500 0.3950 0.4100 407,078 -0.02(-4.65%)
Sep 14, 2016 0.4450 0.4500 0.4300 0.4300 125,712 -0.02(-4.44%)
Sep 13, 2016 0.4550 0.4700 0.4500 0.4500 123,547 -0.01(-2.17%)
Sep 12, 2016 0.4800 0.4800 0.4400 0.4600 387,935 -0.03(-7.07%)
Sep 09, 2016 0.5100 0.5100 0.4900 0.4950 161,315 -0.01(-1.00%)
Sep 08, 2016 0.5400 0.5400 0.4900 0.5000 308,720 -0.04(-7.41%)
Sep 07, 2016 0.5300 0.5400 0.5200 0.5400 245,168 +0.03(+5.88%)
Sep 06, 2016 0.5200 0.5400 0.5100 0.5100 239,650 +0.01(+2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
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.