Southern Silver Exploration Corp (TSV: SSV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.3800	0.4200	0.3750	0.3900	224,651	+0.01(+2.63%)
Apr 27, 2017	0.4000	0.4000	0.3750	0.3800	48,620	-0.02(-5.00%)
Apr 26, 2017	0.3950	0.4000	0.3800	0.4000	63,120	+0.02(+3.90%)
Apr 25, 2017	0.4050	0.4100	0.3800	0.3850	87,662	-0.04(-9.41%)
Apr 24, 2017	0.4300	0.4300	0.4050	0.4250	50,500	-0.01(-2.30%)
Apr 21, 2017	0.4500	0.4550	0.4250	0.4350	143,915	-0.02(-3.33%)
Apr 20, 2017	0.4500	0.4600	0.4450	0.4500	64,800	-0.02(-5.26%)
Apr 19, 2017	0.4550	0.4750	0.4450	0.4750	142,639	+0.02(+5.56%)
Apr 18, 2017	0.4750	0.4750	0.4500	0.4500	98,298	-0.02(-5.26%)
Apr 17, 2017	0.4700	0.4800	0.4600	0.4750	52,560	+0.01(+2.15%)
Apr 13, 2017	0.4750	0.4750	0.4550	0.4650	17,205	-0.01(-2.11%)
Apr 12, 2017	0.4800	0.4800	0.4700	0.4750	73,910	-0.01(-2.06%)
Apr 11, 2017	0.4650	0.4850	0.4650	0.4850	76,800	+0.02(+5.43%)
Apr 10, 2017	0.4600	0.4750	0.4600	0.4600	19,936	-0.01(-3.16%)
Apr 07, 2017	0.4750	0.4900	0.4550	0.4750	209,801	+0.00(+0.00%)
Apr 06, 2017	0.4750	0.4800	0.4700	0.4750	69,000	-0.02(-3.06%)
Apr 05, 2017	0.4800	0.4900	0.4750	0.4900	54,440	+0.01(+1.03%)
Apr 04, 2017	0.4800	0.4850	0.4600	0.4850	140,720	+0.01(+1.04%)
Apr 03, 2017	0.5000	0.5000	0.4800	0.4800	33,400	-0.01(-2.04%)
Mar 31, 2017	0.4950	0.4950	0.4900	0.4900	14,040	-0.01(-1.01%)
Mar 30, 2017	0.5000	0.5000	0.4900	0.4950	59,450	-0.01(-1.00%)
Mar 29, 2017	0.5200	0.5200	0.4950	0.5000	189,715	-0.02(-3.85%)
Mar 28, 2017	0.5100	0.5200	0.5100	0.5200	89,900	+0.01(+1.96%)
Mar 27, 2017	0.5300	0.5300	0.5100	0.5100	60,500	-0.02(-3.77%)
Mar 24, 2017	0.5100	0.5300	0.5100	0.5300	42,669	+0.00(+0.00%)
Mar 23, 2017	0.5400	0.5400	0.5200	0.5300	47,569	-0.01(-1.85%)
Mar 22, 2017	0.5400	0.5500	0.5300	0.5400	46,850	+0.00(+0.00%)
Mar 21, 2017	0.5200	0.5700	0.5200	0.5400	382,780	+0.00(+0.00%)
Mar 20, 2017	0.5300	0.5500	0.5300	0.5400	109,457	+0.03(+5.88%)
Mar 17, 2017	0.5300	0.5300	0.5000	0.5100	56,837	-0.03(-5.56%)
Mar 16, 2017	0.5400	0.5400	0.5300	0.5400	171,191	+0.01(+1.89%)
Mar 15, 2017	0.5000	0.5400	0.4950	0.5300	217,800	+0.03(+6.00%)
Mar 14, 2017	0.5200	0.5300	0.5000	0.5000	137,130	-0.02(-3.85%)
Mar 13, 2017	0.5300	0.5400	0.4950	0.5200	413,385	-0.01(-1.89%)
Mar 10, 2017	0.5300	0.5300	0.5100	0.5300	180,359	+0.02(+3.92%)
Mar 09, 2017	0.5400	0.5500	0.5100	0.5100	211,168	-0.04(-7.27%)
Mar 08, 2017	0.5400	0.5600	0.5300	0.5500	407,048	+0.03(+5.77%)
Mar 07, 2017	0.5000	0.5600	0.5000	0.5200	741,546	+0.03(+5.05%)
Mar 06, 2017	0.5100	0.5100	0.4700	0.4950	78,000	+0.01(+1.02%)
Mar 03, 2017	0.4800	0.4900	0.4400	0.4900	342,604	+0.00(+0.00%)
Mar 02, 2017	0.5300	0.5300	0.4700	0.4900	154,950	-0.02(-3.92%)
Mar 01, 2017	0.5100	0.5200	0.4800	0.5100	234,692	+0.00(+0.00%)
Feb 28, 2017	0.5500	0.5500	0.4900	0.5100	354,294	-0.04(-7.27%)
Feb 27, 2017	0.5700	0.5800	0.5500	0.5500	109,362	-0.03(-5.17%)
Feb 24, 2017	0.5100	0.5900	0.5100	0.5800	942,669	+0.07(+13.73%)
Feb 23, 2017	0.4750	0.5200	0.4750	0.5100	152,910	+0.04(+7.37%)
Feb 22, 2017	0.4900	0.4900	0.4700	0.4750	175,275	-0.02(-4.04%)
Feb 21, 2017	0.4700	0.5000	0.4700	0.4950	92,767	+0.00(+0.00%)
Feb 17, 2017		0.4950	0.4950	0.4950	0	+0.02(+3.13%)
Feb 16, 2017	0.5200	0.5200	0.4800	0.4800	125,703	-0.03(-5.88%)
Feb 15, 2017	0.5100	0.5400	0.4900	0.5100	198,671	-0.02(-3.77%)
Feb 14, 2017	0.5600	0.6000	0.5200	0.5300	250,097	-0.02(-3.64%)
Feb 13, 2017	0.5300	0.5500	0.5200	0.5500	92,500	+0.03(+5.77%)
Feb 10, 2017	0.5000	0.5400	0.5000	0.5200	136,935	+0.01(+1.96%)
Feb 09, 2017	0.5400	0.5400	0.5100	0.5100	85,675	-0.04(-7.27%)
Feb 08, 2017	0.5700	0.5700	0.5300	0.5500	201,578	-0.01(-1.79%)
Feb 07, 2017	0.5600	0.5700	0.5400	0.5600	387,794	+0.01(+1.82%)
Feb 06, 2017	0.5100	0.5500	0.5100	0.5500	1,148,104	+0.08(+15.79%)
Feb 03, 2017	0.4550	0.4900	0.4550	0.4750	484,595	+0.01(+3.26%)
Feb 02, 2017	0.4600	0.4600	0.4350	0.4600	179,590	+0.01(+1.10%)

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.