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

Southern Silver Exploration Corp (TSV: SSV )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2017 0.4000 0.4000 0.3500 0.3750 186,937 +0.05(+15.38%)
Dec 30, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 29, 2016 0.3150 0.3400 0.3150 0.3300 117,000 +0.02(+4.76%)
Dec 28, 2016 0.2850 0.3150 0.2850 0.3150 77,530 +0.02(+6.78%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 22, 2016 0.2800 0.3000 0.2650 0.3000 77,940 +0.02(+7.14%)
Dec 21, 2016 0.2700 0.2800 0.2700 0.2800 54,900 +0.01(+3.70%)
Dec 20, 2016 0.2750 0.2800 0.2650 0.2700 73,000 -0.01(-3.57%)
Dec 19, 2016 0.2800 0.3050 0.2800 0.2800 103,867 -0.00(-1.75%)
Dec 16, 2016 0.3400 0.3400 0.2750 0.2850 177,707 -0.04(-10.94%)
Dec 15, 2016 0.3300 0.3300 0.3000 0.3200 146,950 -0.02(-4.48%)
Dec 14, 2016 0.3500 0.3500 0.3350 0.3350 98,200 -0.01(-1.47%)
Dec 13, 2016 0.3600 0.3700 0.3400 0.3400 72,182 -0.02(-6.85%)
Dec 12, 2016 0.3350 0.3650 0.3350 0.3650 24,810 +0.02(+4.29%)
Dec 09, 2016 0.3400 0.3800 0.3400 0.3500 44,175 +0.01(+2.94%)
Dec 08, 2016 0.3500 0.3550 0.3400 0.3400 23,960 -0.02(-5.56%)
Dec 07, 2016 0.3600 0.3800 0.3600 0.3600 60,720 +0.00(+0.00%)
Dec 06, 2016 0.3350 0.3600 0.3350 0.3600 127,900 +0.02(+7.46%)
Dec 05, 2016 0.3250 0.3550 0.3200 0.3350 43,864 -0.01(-1.47%)
Dec 02, 2016 0.3400 0.3400 0.3300 0.3400 52,100 +0.02(+4.62%)
Dec 01, 2016 0.3250 0.3250 0.3050 0.3250 40,200 +0.01(+1.56%)
Nov 30, 2016 0.3100 0.3200 0.3000 0.3200 70,681 +0.01(+3.23%)
Nov 29, 2016 0.3000 0.3100 0.2900 0.3100 67,983 +0.00(+0.00%)
Nov 28, 2016 0.3150 0.3200 0.3000 0.3100 224,713 +0.00(+0.00%)
Nov 25, 2016 0.3150 0.3250 0.3050 0.3100 67,950 +0.00(+0.00%)
Nov 24, 2016 0.3150 0.3150 0.3000 0.3100 35,675 -0.01(-3.13%)
Nov 23, 2016 0.3350 0.3500 0.3150 0.3200 191,343 -0.03(-8.57%)
Nov 22, 2016 0.3750 0.3800 0.3500 0.3500 90,703 +0.00(+0.00%)
Nov 21, 2016 0.3150 0.3850 0.3150 0.3500 135,716 +0.02(+6.06%)
Nov 18, 2016 0.3150 0.3400 0.3150 0.3300 170,650 +0.01(+1.54%)
Nov 17, 2016 0.3300 0.3450 0.3150 0.3250 136,250 +0.01(+1.56%)
Nov 16, 2016 0.3600 0.3600 0.3200 0.3200 120,000 -0.02(-5.88%)
Nov 15, 2016 0.3350 0.3550 0.3350 0.3400 52,075 -0.01(-2.86%)
Nov 14, 2016 0.3200 0.3700 0.3200 0.3500 638,950 +0.02(+7.69%)
Nov 11, 2016 0.3600 0.4000 0.3250 0.3250 304,800 -0.03(-9.72%)
Nov 10, 2016 0.4200 0.4200 0.3600 0.3600 172,804 -0.04(-10.00%)
Nov 09, 2016 0.4000 0.4300 0.4000 0.4000 134,648 +0.01(+1.27%)
Nov 08, 2016 0.3950 0.4200 0.3950 0.3950 20,150 +0.01(+1.28%)
Nov 07, 2016 0.4300 0.4300 0.3850 0.3900 106,300 -0.06(-13.33%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 47,200 +0.04(+11.11%)
Nov 03, 2016 0.4300 0.4550 0.4000 0.4050 237,350 -0.01(-2.41%)
Nov 02, 2016 0.4450 0.4700 0.4150 0.4150 287,350 -0.02(-3.49%)
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.