Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (TSV: SSV )

0.2750 +0.0300 (+12.24%)
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 31, 2022 0.2550 0.2550 0.2400 0.2450 100,457 -0.01(-3.92%)
May 30, 2022 0.2550 0.2600 0.2550 0.2550 18,015 +0.00(+0.00%)
May 27, 2022 0.2600 0.2600 0.2450 0.2550 91,532 +0.01(+2.00%)
May 26, 2022 0.2600 0.2600 0.2500 0.2500 18,699 -0.01(-1.96%)
May 25, 2022 0.2550 0.2600 0.2550 0.2550 22,947 +0.01(+2.00%)
May 24, 2022 0.2500 0.2600 0.2450 0.2500 39,989 +0.00(+0.00%)
May 20, 2022 0.2500 0 +0.00(+0.00%)
May 19, 2022 0.2400 0.2600 0.2300 0.2500 49,022 +0.02(+11.11%)
May 18, 2022 0.2400 0.2400 0.2250 0.2250 84,924 -0.01(-6.25%)
May 17, 2022 0.2500 0.2650 0.2350 0.2400 74,266 +0.00(+0.00%)
May 16, 2022 0.2450 0.2600 0.2300 0.2400 230,244 -0.01(-4.00%)
May 13, 2022 0.2200 0.2500 0.2100 0.2500 385,178 +0.02(+11.11%)
May 12, 2022 0.2500 0.2500 0.2200 0.2250 575,442 -0.02(-10.00%)
May 11, 2022 0.2600 0.2700 0.2500 0.2500 94,671 -0.01(-1.96%)
May 10, 2022 0.2600 0.2700 0.2250 0.2550 348,487 -0.01(-3.77%)
May 09, 2022 0.2950 0.2950 0.2600 0.2650 498,642 -0.05(-15.87%)
May 06, 2022 0.3050 0.3200 0.3000 0.3150 68,204 +0.01(+1.61%)
May 05, 2022 0.3300 0.3300 0.3100 0.3100 53,084 -0.02(-6.06%)
May 04, 2022 0.3100 0.3300 0.2950 0.3300 121,748 +0.04(+11.86%)
May 03, 2022 0.3000 0.3100 0.2950 0.2950 96,955 +0.00(+0.00%)
May 02, 2022 0.3100 0.3100 0.2900 0.2950 125,220 -0.03(-7.81%)
Apr 29, 2022 0.3100 0.3250 0.3100 0.3200 109,888 +0.01(+3.23%)
Apr 28, 2022 0.2900 0.3100 0.2900 0.3100 102,452 +0.02(+5.08%)
Apr 27, 2022 0.3050 0.3050 0.2900 0.2950 71,259 -0.01(-3.28%)
Apr 26, 2022 0.3150 0.3150 0.3000 0.3050 283,719 -0.01(-1.61%)
Apr 25, 2022 0.3200 0.3200 0.3000 0.3100 182,211 -0.01(-3.13%)
Apr 22, 2022 0.3300 0.3400 0.3150 0.3200 197,006 -0.02(-5.88%)
Apr 21, 2022 0.3550 0.3550 0.3250 0.3400 293,414 -0.01(-4.23%)
Apr 20, 2022 0.3700 0.3700 0.3550 0.3550 78,914 -0.02(-5.33%)
Apr 19, 2022 0.3900 0.3900 0.3600 0.3750 175,033 -0.02(-3.85%)
Apr 18, 2022 0.3900 0.3950 0.3800 0.3900 145,419 +0.02(+5.41%)
Apr 14, 2022 0.3700 0 -0.01(-2.63%)
Apr 13, 2022 0.3600 0.3800 0.3600 0.3800 391,424 +0.02(+5.56%)
Apr 12, 2022 0.3550 0.3600 0.3500 0.3600 103,866 +0.01(+2.86%)
Apr 11, 2022 0.3500 0.3700 0.3450 0.3500 136,569 +0.01(+2.94%)
Apr 08, 2022 0.3200 0.3400 0.3200 0.3400 141,325 +0.02(+6.25%)
Apr 07, 2022 0.3050 0.3350 0.3050 0.3200 223,809 +0.01(+3.23%)
Apr 06, 2022 0.3200 0.3200 0.3000 0.3100 316,271 -0.02(-4.62%)
Apr 05, 2022 0.3300 0.3400 0.3200 0.3250 81,086 +0.00(+0.00%)
Apr 04, 2022 0.3100 0.3250 0.3100 0.3250 60,458 +0.01(+1.56%)
Apr 01, 2022 0.3300 0.3300 0.3200 0.3200 53,385 -0.01(-3.03%)
Mar 31, 2022 0.3200 0.3450 0.3200 0.3300 70,134 +0.01(+3.13%)
Mar 30, 2022 0.3350 0.3450 0.3200 0.3200 76,219 -0.01(-3.03%)
Mar 29, 2022 0.3200 0.3300 0.3050 0.3300 129,163 +0.01(+1.54%)
Mar 28, 2022 0.3300 0.3350 0.3200 0.3250 276,199 -0.01(-2.99%)
Mar 25, 2022 0.3550 0.3550 0.3350 0.3350 217,379 -0.02(-6.94%)
Mar 24, 2022 0.3450 0.3650 0.3450 0.3600 153,513 +0.02(+4.35%)
Mar 23, 2022 0.3500 0.3500 0.3450 0.3450 55,500 -0.01(-1.43%)
Mar 22, 2022 0.3500 0.3500 0.3350 0.3500 100,539 -0.01(-1.41%)
Mar 21, 2022 0.3550 0.3850 0.3450 0.3550 276,370 +0.00(+0.00%)
Mar 18, 2022 0.3600 0.3750 0.3500 0.3550 100,341 +0.00(+0.00%)
Mar 17, 2022 0.3500 0.3750 0.3500 0.3550 136,808 +0.01(+2.90%)
Mar 16, 2022 0.3250 0.3450 0.3250 0.3450 260,143 +0.01(+4.55%)
Mar 15, 2022 0.3400 0.3600 0.3200 0.3300 270,401 -0.01(-4.35%)
Mar 14, 2022 0.3800 0.3800 0.3400 0.3450 297,620 -0.04(-9.21%)
Mar 11, 2022 0.3650 0.3800 0.3650 0.3800 65,970 +0.01(+1.33%)
Mar 10, 2022 0.3950 0.3950 0.3650 0.3750 152,361 +0.00(+0.00%)
Mar 09, 2022 0.3850 0.3900 0.3700 0.3750 260,001 -0.02(-5.06%)
Mar 08, 2022 0.3800 0.4100 0.3750 0.3950 516,931 +0.03(+6.76%)
Mar 07, 2022 0.3650 0.4050 0.3650 0.3700 427,021 +0.01(+2.78%)
Mar 04, 2022 0.3350 0.3600 0.3350 0.3600 292,885 +0.04(+12.50%)
Mar 03, 2022 0.3250 0.3300 0.3200 0.3200 58,800 -0.01(-1.54%)
Mar 02, 2022 0.3300 0.3300 0.3200 0.3250 139,402 +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.