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 (%)
May 29, 2020 0.2000 0.2150 0.2000 0.2150 189,855 +0.02(+10.26%)
May 28, 2020 0.1950 0.2000 0.1900 0.1950 21,750 +0.01(+2.63%)
May 27, 2020 0.1800 0.1900 0.1800 0.1900 24,000 +0.01(+5.56%)
May 26, 2020 0.1950 0.1950 0.1800 0.1800 32,000 -0.01(-5.26%)
May 25, 2020 0.1850 0.2050 0.1850 0.1900 57,826 -0.01(-5.00%)
May 22, 2020 0.1800 0.2000 0.1800 0.2000 135,001 +0.02(+11.11%)
May 21, 2020 0.2050 0.2050 0.1800 0.1800 130,543 -0.03(-14.29%)
May 20, 2020 0.2300 0.2300 0.2100 0.2100 63,944 -0.02(-8.70%)
May 19, 2020 0.2100 0.2300 0.2050 0.2300 787,867 +0.04(+21.05%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
May 14, 2020 0.1600 0.1600 0.1600 0.1600 62,000 +0.01(+6.67%)
May 13, 2020 0.1650 0.1650 0.1400 0.1500 290,643 -0.02(-11.76%)
May 12, 2020 0.1650 0.1800 0.1650 0.1700 193,300 +0.01(+6.25%)
May 11, 2020 0.1500 0.1600 0.1500 0.1600 325,400 +0.01(+6.67%)
May 08, 2020 0.1550 0.1550 0.1500 0.1500 344,000 +0.00(+0.00%)
May 07, 2020 0.1350 0.1500 0.1300 0.1500 303,000 +0.02(+15.38%)
May 06, 2020 0.1450 0.1450 0.1300 0.1300 274,836 -0.02(-13.33%)
May 05, 2020 0.1500 0.1500 0.1450 0.1500 25,804 +0.00(+0.00%)
May 04, 2020 0.1450 0.1500 0.1450 0.1500 130,047 +0.01(+7.14%)
May 01, 2020 0.1500 0.1500 0.1400 0.1400 51,500 +0.01(+3.70%)
Apr 30, 2020 0.1400 0.1400 0.1350 0.1350 34,250 -0.01(-3.57%)
Apr 29, 2020 0.1400 0.1400 0.1350 0.1400 86,331 -0.00(-3.45%)
Apr 28, 2020 0.1450 0.1450 0.1450 0.1450 26,429 -0.02(-9.38%)
Apr 27, 2020 0.1700 0.1700 0.1500 0.1600 73,200 -0.01(-5.88%)
Apr 24, 2020 0.1600 0.1700 0.1450 0.1700 270,911 +0.01(+3.03%)
Apr 23, 2020 0.1450 0.1650 0.1450 0.1650 85,216 +0.01(+3.13%)
Apr 22, 2020 0.1500 0.1600 0.1500 0.1600 66,000 +0.02(+14.29%)
Apr 21, 2020 0.1350 0.1450 0.1350 0.1400 40,008 -0.00(-3.45%)
Apr 20, 2020 0.1450 0.1450 0.1350 0.1450 38,500 +0.01(+7.41%)
Apr 17, 2020 0.1450 0.1450 0.1350 0.1350 113,271 -0.02(-15.62%)
Apr 16, 2020 0.1550 0.1600 0.1450 0.1600 147,347 +0.01(+6.67%)
Apr 15, 2020 0.1500 0.1500 0.1400 0.1500 94,500 +0.01(+7.14%)
Apr 14, 2020 0.1500 0.1500 0.1350 0.1400 194,599 -0.01(-6.67%)
Apr 13, 2020 0.1500 0.1500 0.1500 0.1500 116,500 +0.00(+0.00%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 08, 2020 0.1600 0.1650 0.1450 0.1450 102,104 -0.01(-3.33%)
Apr 07, 2020 0.1500 0.1500 0.1500 0.1500 68,500 +0.01(+7.14%)
Apr 06, 2020 0.1350 0.1400 0.1300 0.1400 21,000 +0.01(+3.70%)
Apr 03, 2020 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Apr 02, 2020 0.1000 0.1500 0.1000 0.1400 618,400 +0.04(+40.00%)
Apr 01, 2020 0.1150 0.1150 0.1000 0.1000 273,250 -0.01(-13.04%)
Mar 31, 2020 0.1250 0.1300 0.1150 0.1150 70,500 -0.01(-11.54%)
Mar 30, 2020 0.1350 0.1350 0.1200 0.1300 91,700 -0.01(-7.14%)
Mar 27, 2020 0.1450 0.1450 0.1400 0.1400 28,100 -0.01(-6.67%)
Mar 26, 2020 0.1600 0.1700 0.1500 0.1500 112,666 -0.01(-6.25%)
Mar 25, 2020 0.1400 0.1600 0.1400 0.1600 104,000 +0.02(+18.52%)
Mar 24, 2020 0.1350 0.1450 0.1300 0.1350 189,715 +0.02(+12.50%)
Mar 23, 2020 0.1200 0.1250 0.1200 0.1200 24,350 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1350 0.1150 0.1200 96,099 +0.00(+4.35%)
Mar 19, 2020 0.1000 0.1200 0.1000 0.1150 156,000 +0.01(+15.00%)
Mar 18, 2020 0.1100 0.1200 0.0650 0.1000 351,393 -0.01(-9.09%)
Mar 17, 2020 0.0950 0.1200 0.0950 0.1100 174,020 +0.01(+4.76%)
Mar 16, 2020 0.0800 0.1050 0.0600 0.1050 572,910 +0.00(+5.00%)
Mar 13, 2020 0.1000 0.1250 0.1000 0.1000 207,966 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.1000 0.0650 0.1000 340,000 +0.01(+17.65%)
Mar 11, 2020 0.1100 0.1100 0.0850 0.0850 448,939 -0.02(-19.05%)
Mar 10, 2020 0.1200 0.1200 0.1050 0.1050 412,600 -0.01(-8.70%)
Mar 09, 2020 0.1100 0.1300 0.1100 0.1150 264,508 -0.03(-20.69%)
Mar 06, 2020 0.1500 0.1500 0.1450 0.1450 118,920 -0.01(-6.45%)
Mar 05, 2020 0.1500 0.1600 0.1500 0.1550 12,050 +0.01(+3.33%)
Mar 04, 2020 0.1450 0.1500 0.1400 0.1500 72,650 +0.01(+7.14%)
Mar 03, 2020 0.1600 0.1650 0.1400 0.1400 151,200 -0.01(-6.67%)
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.