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

Southern Silver Exploration Corp (TSV: SSV )

0.3000 -0.0050 (-1.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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, 2018 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
May 30, 2018 0.2100 0.2700 0.2100 0.2600 155,775 +0.06(+30.00%)
May 29, 2018 0.2200 0.2200 0.2000 0.2000 125,992 -0.03(-13.04%)
May 28, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
May 25, 2018 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+7.14%)
May 24, 2018 0.2250 0.2300 0.2100 0.2100 25,555 +0.00(+0.00%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 59,000 -0.02(-8.70%)
May 22, 2018 0.2350 0.2350 0.2150 0.2300 46,150 +0.01(+4.55%)
May 18, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
May 17, 2018 0.2400 0.2450 0.2400 0.2450 15,000 +0.01(+2.08%)
May 16, 2018 0.2450 0.2750 0.2300 0.2400 75,100 +0.01(+6.67%)
May 15, 2018 0.2250 0.2250 0.2250 0.2250 7,500 -0.02(-8.16%)
May 14, 2018 0.2250 0.2500 0.2250 0.2450 33,000 +0.02(+11.36%)
May 11, 2018 0.2250 0.2450 0.2150 0.2200 98,600 +0.00(+0.00%)
May 10, 2018 0.2200 0.2250 0.2100 0.2200 98,361 -0.01(-6.38%)
May 09, 2018 0.2400 0.2400 0.2350 0.2350 16,330 -0.02(-6.00%)
May 07, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
May 04, 2018 0.2300 0.2350 0.2300 0.2350 12,335 -0.01(-2.08%)
May 03, 2018 0.2400 0.2400 0.2250 0.2400 13,200 -0.01(-2.04%)
May 02, 2018 0.2400 0.2450 0.2250 0.2450 53,000 +0.02(+8.89%)
May 01, 2018 0.2350 0.2400 0.2250 0.2250 12,800 +0.01(+2.27%)
Apr 30, 2018 0.2500 0.2500 0.2200 0.2200 36,170 -0.02(-10.20%)
Apr 27, 2018 0.2350 0.2450 0.2350 0.2450 16,050 +0.01(+4.26%)
Apr 26, 2018 0.2450 0.2450 0.2350 0.2350 12,560 -0.02(-6.00%)
Apr 25, 2018 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Apr 24, 2018 0.2600 0.2600 0.2450 0.2500 50,749 -0.01(-1.96%)
Apr 23, 2018 0.2550 0.2550 0.2550 0.2550 20,000 -0.01(-3.77%)
Apr 20, 2018 0.2650 0.2650 0.2600 0.2650 19,000 +0.01(+1.92%)
Apr 19, 2018 0.2800 0.2800 0.2600 0.2600 44,749 -0.02(-7.14%)
Apr 18, 2018 0.2600 0.2800 0.2600 0.2800 54,525 +0.01(+3.70%)
Apr 17, 2018 0.2750 0.2750 0.2700 0.2700 15,500 +0.01(+3.85%)
Apr 16, 2018 0.2700 0.2700 0.2600 0.2600 96,725 -0.02(-7.14%)
Apr 13, 2018 0.2700 0.2800 0.2700 0.2800 24,800 -0.00(-1.75%)
Apr 12, 2018 0.2900 0.2900 0.2850 0.2850 15,500 -0.01(-1.72%)
Apr 11, 2018 0.2900 0.2900 0.2800 0.2900 75,900 +0.00(+0.00%)
Apr 10, 2018 0.2800 0.2900 0.2800 0.2900 53,675 +0.01(+5.45%)
Apr 09, 2018 0.2750 0.2750 0.2750 0.2750 24,525 +0.01(+1.85%)
Apr 06, 2018 0.2600 0.2700 0.2600 0.2700 74,230 +0.01(+3.85%)
Apr 05, 2018 0.2500 0.2650 0.2450 0.2600 190,150 +0.00(+0.00%)
Apr 04, 2018 0.2600 0.2600 0.2600 0.2600 20,100 +0.01(+1.96%)
Apr 03, 2018 0.2600 0.2600 0.2550 0.2550 7,000 -0.02(-7.27%)
Apr 02, 2018 0.2650 0.2750 0.2600 0.2750 65,247 +0.01(+3.77%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 28, 2018 0.2500 0.2650 0.2500 0.2650 11,000 -0.01(-1.85%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 118,500 +0.01(+1.89%)
Mar 26, 2018 0.2500 0.2700 0.2400 0.2650 107,200 +0.02(+6.00%)
Mar 23, 2018 0.2450 0.2500 0.2450 0.2500 10,100 -0.01(-3.85%)
Mar 22, 2018 0.2550 0.2600 0.2400 0.2600 23,500 +0.01(+1.96%)
Mar 21, 2018 0.2550 0.2550 0.2500 0.2550 47,100 +0.01(+2.00%)
Mar 20, 2018 0.2450 0.2500 0.2400 0.2500 29,500 -0.01(-1.96%)
Mar 19, 2018 0.2500 0.2550 0.2500 0.2550 34,015 +0.01(+2.00%)
Mar 16, 2018 0.2450 0.2500 0.2450 0.2500 46,000 +0.01(+2.04%)
Mar 15, 2018 0.2450 0.2450 0.2400 0.2450 131,500 +0.01(+2.08%)
Mar 14, 2018 0.2450 0.2500 0.2400 0.2400 213,700 -0.01(-4.00%)
Mar 13, 2018 0.2600 0.2600 0.2500 0.2500 143,000 -0.01(-3.85%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2600 19,000 +0.01(+1.96%)
Mar 09, 2018 0.2550 0.2600 0.2500 0.2550 37,700 +0.00(+0.00%)
Mar 08, 2018 0.2550 0.2550 0.2450 0.2550 135,800 -0.02(-7.27%)
Mar 07, 2018 0.2550 0.2750 0.2550 0.2750 68,000 +0.00(+0.00%)
Mar 06, 2018 0.2700 0.2750 0.2700 0.2750 25,200 +0.01(+1.85%)
Mar 05, 2018 0.2550 0.2700 0.2550 0.2700 27,000 +0.02(+5.88%)
Mar 02, 2018 0.2650 0.2750 0.2450 0.2550 253,200 +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.