Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.1800	0.1900	0.1600	0.1600	81,150	-0.01(-5.88%)
Sep 27, 2018	0.1800	0.1800	0.1650	0.1700	51,900	-0.02(-12.82%)
Sep 26, 2018	0.1950	0.2000	0.1950	0.1950	22,000	-0.01(-2.50%)
Sep 25, 2018	0.1600	0.2000	0.1500	0.2000	73,000	+0.04(+21.21%)
Sep 24, 2018	0.1900	0.1900	0.1650	0.1650	62,200	-0.02(-13.16%)
Sep 21, 2018	0.1900	0.1900	0.1900	0.1900	12,500	-0.01(-5.00%)
Sep 20, 2018	0.2000	0.2000	0.2000	0.2000	11,600	+0.00(+0.00%)
Sep 19, 2018	0.1750	0.2000	0.1750	0.2000	64,000	+0.04(+25.00%)
Sep 18, 2018	0.1600	0.1750	0.1600	0.1600	49,800	+0.01(+3.23%)
Sep 17, 2018	0.1800	0.1800	0.1550	0.1550	31,001	-0.03(-16.22%)
Sep 14, 2018	0.1750	0.2100	0.1650	0.1850	73,302	+0.01(+2.78%)
Sep 13, 2018	0.1800	0.1800	0.1800	0.1800	2,000	+0.02(+12.50%)
Sep 12, 2018	0.1750	0.1750	0.1550	0.1600	99,399	-0.01(-3.03%)
Sep 11, 2018	0.1750	0.1800	0.1650	0.1650	46,500	-0.01(-8.33%)
Sep 10, 2018	0.1900	0.1900	0.1800	0.1800	33,851	-0.01(-5.26%)
Sep 07, 2018	0.1900	0.1900	0.1900	0.1900	19,090	+0.00(+0.00%)
Sep 06, 2018	0.1750	0.1900	0.1750	0.1900	21,500	+0.02(+11.76%)
Sep 05, 2018		0.1700	0.1700	0.1700	300	+0.00(+0.00%)
Sep 04, 2018	0.1700	0.2100	0.1700	0.1700	12,000	-0.01(-8.11%)
Aug 31, 2018		0.1850	0.1850	0.1850	0	-0.02(-9.76%)
Aug 30, 2018		0.2050	0.2050	0.2050	350	+0.00(+0.00%)
Aug 28, 2018		0.2050	0.2050	0.2050	0	+0.00(+0.00%)
Aug 27, 2018	0.1950	0.2050	0.1950	0.2050	5,130	+0.02(+10.81%)
Aug 24, 2018	0.1800	0.1850	0.1700	0.1850	86,099	+0.00(+0.00%)
Aug 23, 2018	0.2100	0.2150	0.1850	0.1850	26,100	+0.00(+0.00%)
Aug 22, 2018	0.1800	0.1900	0.1800	0.1850	62,930	+0.01(+8.82%)
Aug 21, 2018	0.1700	0.1750	0.1700	0.1700	17,300	+0.00(+0.00%)
Aug 20, 2018	0.1450	0.1850	0.1450	0.1700	133,719	+0.02(+9.68%)
Aug 17, 2018	0.1600	0.2000	0.1450	0.1550	216,060	-0.02(-8.82%)
Aug 16, 2018	0.1850	0.1850	0.1700	0.1700	186,514	-0.02(-12.82%)
Aug 15, 2018	0.1950	0.1950	0.1900	0.1950	27,000	+0.01(+5.41%)
Aug 14, 2018	0.1900	0.2000	0.1850	0.1850	22,500	-0.02(-7.50%)
Aug 13, 2018	0.2000	0.2000	0.2000	0.2000	6,000	+0.01(+2.56%)
Aug 10, 2018	0.2050	0.2050	0.1950	0.1950	39,350	-0.01(-4.88%)
Aug 09, 2018	0.2150	0.2250	0.2050	0.2050	77,711	-0.01(-4.65%)
Aug 08, 2018	0.2150	0.2150	0.2150	0.2150	13,000	-0.01(-2.27%)
Aug 07, 2018	0.2200	0.2200	0.2200	0.2200	2,100	+0.01(+2.33%)
Aug 03, 2018		0.2150	0.2150	0.2150	0	-0.02(-8.51%)
Aug 02, 2018	0.2250	0.2350	0.2250	0.2350	2,500	+0.01(+4.44%)
Aug 01, 2018	0.2300	0.2300	0.2250	0.2250	97,000	-0.02(-8.16%)
Jul 31, 2018	0.2350	0.2450	0.2300	0.2450	91,000	+0.02(+8.89%)
Jul 30, 2018	0.2300	0.2300	0.2250	0.2250	32,300	-0.01(-2.17%)
Jul 26, 2018		0.2300	0.2300	0.2300	0	+0.00(+0.00%)
Jul 25, 2018	0.2300	0.2300	0.2300	0.2300	43,100	-0.00(-2.13%)
Jul 24, 2018	0.2350	0.2350	0.2250	0.2350	107,500	-0.01(-2.08%)
Jul 19, 2018		0.2400	0.2400	0.2400	100	+0.02(+9.09%)
Jul 18, 2018	0.2350	0.2350	0.2200	0.2200	15,000	-0.01(-2.22%)
Jul 17, 2018	0.2550	0.2550	0.2250	0.2250	5,500	-0.02(-8.16%)
Jul 16, 2018	0.2250	0.2450	0.2250	0.2450	17,700	+0.02(+8.89%)
Jul 13, 2018	0.2250	0.2250	0.2150	0.2250	43,500	+0.00(+0.00%)
Jul 12, 2018	0.2350	0.2350	0.2250	0.2250	28,500	-0.02(-10.00%)
Jul 11, 2018	0.2500	0.2500	0.2500	0.2500	500	-0.01(-3.85%)
Jul 10, 2018	0.2300	0.2600	0.2300	0.2600	62,702	+0.04(+15.56%)
Jul 09, 2018	0.2400	0.2600	0.2250	0.2250	50,500	-0.04(-13.46%)
Jul 06, 2018	0.2450	0.2600	0.2450	0.2600	20,400	-0.01(-1.89%)
Jul 05, 2018	0.2450	0.2650	0.2450	0.2650	7,000	+0.01(+1.92%)
Jul 04, 2018	0.2600	0.2600	0.2600	0.2600	6,600	+0.01(+4.00%)

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.