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 (%)
Sep 30, 2019 0.2750 0.2750 0.2550 0.2700 68,000 -0.01(-1.82%)
Sep 27, 2019 0.2650 0.2750 0.2400 0.2750 201,077 +0.01(+1.85%)
Sep 26, 2019 0.2700 0.2700 0.2700 0.2700 60,500 -0.01(-3.57%)
Sep 25, 2019 0.2850 0.2850 0.2800 0.2800 114,000 +0.00(+0.00%)
Sep 24, 2019 0.2800 0.2900 0.2750 0.2800 370,222 +0.02(+5.66%)
Sep 23, 2019 0.2650 0.2800 0.2450 0.2650 193,482 +0.02(+8.16%)
Sep 20, 2019 0.2500 0.2700 0.2450 0.2450 57,541 -0.01(-2.00%)
Sep 19, 2019 0.2500 0.2500 0.2400 0.2500 35,754 -0.01(-1.96%)
Sep 18, 2019 0.2500 0.2550 0.2500 0.2550 6,000 +0.01(+2.00%)
Sep 17, 2019 0.2500 0.2500 0.2250 0.2500 38,200 +0.02(+8.70%)
Sep 16, 2019 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 13, 2019 0.2200 0.2200 0.2150 0.2200 51,900 +0.01(+2.33%)
Sep 12, 2019 0.2250 0.2300 0.2150 0.2150 50,500 +0.00(+0.00%)
Sep 11, 2019 0.2150 0.2150 0.2150 0.2150 5,700 -0.02(-6.52%)
Sep 10, 2019 0.2300 0.2300 0.2300 0.2300 44,499 +0.00(+0.00%)
Sep 09, 2019 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Sep 06, 2019 0.2700 0.2700 0.2350 0.2350 57,900 -0.04(-12.96%)
Sep 05, 2019 0.2800 0.2800 0.2650 0.2700 25,500 -0.01(-3.57%)
Sep 04, 2019 0.2850 0.2900 0.2800 0.2800 45,211 -0.00(-1.75%)
Sep 03, 2019 0.2750 0.2850 0.2700 0.2850 81,000 +0.01(+5.56%)
Aug 30, 2019 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Aug 29, 2019 0.2650 0.2700 0.2550 0.2550 60,548 -0.02(-5.56%)
Aug 28, 2019 0.2600 0.2700 0.2500 0.2700 149,825 +0.01(+3.85%)
Aug 27, 2019 0.2500 0.2600 0.2500 0.2600 94,799 +0.01(+4.00%)
Aug 26, 2019 0.2600 0.2600 0.2500 0.2500 597,250 +0.02(+6.38%)
Aug 23, 2019 0.2100 0.2350 0.2100 0.2350 42,399 +0.02(+9.30%)
Aug 22, 2019 0.2050 0.2150 0.2050 0.2150 20,400 +0.01(+4.88%)
Aug 21, 2019 0.2050 0.2100 0.2050 0.2050 24,000 -0.02(-6.82%)
Aug 20, 2019 0.2300 0.2300 0.2200 0.2200 12,000 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2250 0.2100 0.2200 68,000 -0.02(-8.33%)
Aug 16, 2019 0.2200 0.2500 0.2200 0.2400 24,611 +0.01(+4.35%)
Aug 15, 2019 0.2400 0.2400 0.2300 0.2300 2,000 -0.01(-4.17%)
Aug 14, 2019 0.2400 0.2400 0.2300 0.2400 98,450 -0.01(-2.04%)
Aug 13, 2019 0.2600 0.2600 0.2450 0.2450 75,075 -0.01(-2.00%)
Aug 12, 2019 0.2300 0.2650 0.2300 0.2500 270,776 +0.00(+0.00%)
Aug 09, 2019 0.2400 0.2550 0.2350 0.2500 312,300 +0.02(+6.38%)
Aug 08, 2019 0.2450 0.2450 0.2300 0.2350 29,200 -0.02(-6.00%)
Aug 07, 2019 0.2200 0.2500 0.2200 0.2500 214,039 +0.04(+19.05%)
Aug 06, 2019 0.2050 0.2200 0.2050 0.2100 118,000 +0.02(+13.51%)
Aug 02, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 01, 2019 0.2050 0.2200 0.1950 0.1950 140,725 -0.01(-4.88%)
Jul 31, 2019 0.2150 0.2150 0.1950 0.2050 173,250 -0.01(-2.38%)
Jul 30, 2019 0.2150 0.2150 0.2050 0.2100 81,479 +0.01(+2.44%)
Jul 29, 2019 0.2200 0.2200 0.2050 0.2050 58,650 -0.01(-2.38%)
Jul 26, 2019 0.2400 0.2400 0.2100 0.2100 47,586 -0.01(-2.33%)
Jul 25, 2019 0.2300 0.2350 0.2150 0.2150 121,000 -0.02(-8.51%)
Jul 24, 2019 0.2300 0.2600 0.2300 0.2350 393,927 +0.00(+2.17%)
Jul 23, 2019 0.2400 0.2400 0.2300 0.2300 147,450 -0.01(-4.17%)
Jul 22, 2019 0.2350 0.2400 0.2200 0.2400 271,000 +0.02(+9.09%)
Jul 19, 2019 0.2400 0.2550 0.1950 0.2200 537,910 -0.02(-8.33%)
Jul 18, 2019 0.2250 0.2400 0.2250 0.2400 430,200 +0.03(+14.29%)
Jul 17, 2019 0.1800 0.2100 0.1800 0.2100 764,400 +0.04(+20.00%)
Jul 16, 2019 0.1700 0.1750 0.1650 0.1750 214,700 +0.00(+2.94%)
Jul 15, 2019 0.1700 0.1700 0.1700 0.1700 900 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.01(+3.03%)
Jul 11, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jul 10, 2019 0.1600 0.1600 0.1600 0.1600 27,300 +0.00(+0.00%)
Jul 09, 2019 0.1600 0.1600 0.1500 0.1600 106,168 +0.00(+0.00%)
Jul 08, 2019 0.1750 0.1750 0.1500 0.1600 98,950 -0.01(-8.57%)
Jul 05, 2019 0.1750 0.1750 0.1750 0.1750 118,400 -0.01(-2.78%)
Jul 04, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-2.70%)
Jul 03, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
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.