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 (%)
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%)
Feb 01, 2017 0.4500 0.4550 0.4500 0.4550 64,557 +0.00(+0.00%)
Jan 31, 2017 0.4350 0.4600 0.4350 0.4550 178,175 +0.03(+5.81%)
Jan 30, 2017 0.4150 0.4350 0.4150 0.4300 114,919 +0.01(+2.38%)
Jan 27, 2017 0.4100 0.4500 0.4100 0.4200 175,301 +0.01(+3.70%)
Jan 26, 2017 0.3850 0.4100 0.3850 0.4050 133,717 +0.03(+6.58%)
Jan 25, 2017 0.3750 0.4150 0.3700 0.3800 426,079 +0.02(+5.56%)
Jan 24, 2017 0.4300 0.4400 0.3600 0.3600 367,600 -0.07(-15.29%)
Jan 23, 2017 0.4550 0.4550 0.4250 0.4250 145,700 -0.02(-3.41%)
Jan 20, 2017 0.4650 0.4650 0.4350 0.4400 132,100 -0.02(-4.35%)
Jan 19, 2017 0.4300 0.4750 0.4300 0.4600 490,285 +0.03(+6.98%)
Jan 18, 2017 0.4400 0.4600 0.4200 0.4300 106,948 +0.00(+0.00%)
Jan 17, 2017 0.4550 0.4750 0.4300 0.4300 217,380 +0.01(+2.38%)
Jan 16, 2017 0.4300 0.4350 0.4200 0.4200 75,500 -0.03(-6.67%)
Jan 13, 2017 0.4400 0.4600 0.4300 0.4500 197,942 +0.01(+2.27%)
Jan 12, 2017 0.4300 0.4550 0.4200 0.4400 59,800 +0.02(+3.53%)
Jan 11, 2017 0.4550 0.4600 0.4200 0.4250 267,158 -0.02(-3.41%)
Jan 10, 2017 0.4700 0.4750 0.4350 0.4400 102,750 -0.02(-4.35%)
Jan 09, 2017 0.4300 0.4800 0.4300 0.4600 174,039 +0.04(+9.52%)
Jan 06, 2017 0.4300 0.4400 0.4150 0.4200 75,550 -0.02(-4.55%)
Jan 05, 2017 0.3900 0.4400 0.3800 0.4400 416,387 +0.07(+17.33%)
Jan 04, 2017 0.3800 0.3800 0.3500 0.3750 46,104 +0.00(+0.00%)
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.