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

Southern Silver Exploration Corp (TSV: SSV )

0.2800 +0.0250 (+9.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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 29, 2021 0.4800 0.5000 0.4500 0.4700 1,407,491 +0.04(+9.30%)
Jan 28, 2021 0.4400 0.4650 0.4050 0.4300 871,315 +0.05(+13.16%)
Jan 27, 2021 0.4100 0.4650 0.3800 0.3800 842,444 -0.04(-9.52%)
Jan 26, 2021 0.4650 0.4650 0.4150 0.4200 531,739 -0.04(-7.69%)
Jan 25, 2021 0.4550 0.4900 0.4450 0.4550 305,956 -0.01(-3.19%)
Jan 22, 2021 0.4600 0.4800 0.4550 0.4700 147,272 -0.01(-2.08%)
Jan 21, 2021 0.5000 0.5000 0.4800 0.4800 302,367 -0.02(-4.00%)
Jan 20, 2021 0.4500 0.5100 0.4300 0.5000 836,365 +0.05(+12.36%)
Jan 19, 2021 0.4350 0.4500 0.4300 0.4450 173,630 +0.02(+4.71%)
Jan 18, 2021 0.4300 0.4300 0.4100 0.4250 198,127 +0.02(+4.94%)
Jan 15, 2021 0.4500 0.4500 0.3900 0.4050 463,166 -0.04(-10.00%)
Jan 14, 2021 0.4500 0.4550 0.4400 0.4500 630,528 -0.01(-1.10%)
Jan 13, 2021 0.4750 0.4800 0.4400 0.4550 385,778 -0.01(-1.09%)
Jan 12, 2021 0.5000 0.5100 0.4500 0.4600 808,305 -0.03(-6.12%)
Jan 11, 2021 0.5100 0.5300 0.4400 0.4900 862,850 -0.06(-10.91%)
Jan 08, 2021 0.5900 0.5900 0.5000 0.5500 1,176,993 -0.03(-5.17%)
Jan 07, 2021 0.5700 0.6000 0.5700 0.5800 473,531 +0.02(+3.57%)
Jan 06, 2021 0.5800 0.5800 0.5600 0.5600 424,335 -0.02(-3.45%)
Jan 05, 2021 0.6000 0.6300 0.5600 0.5800 936,415 -0.02(-3.33%)
Jan 04, 2021 0.5800 0.7000 0.5300 0.6000 1,756,206 +0.08(+15.38%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 +0.03(+5.05%)
Dec 30, 2020 0.4950 0.5000 0.4850 0.4950 821,488 +0.00(+0.00%)
Dec 29, 2020 0.4800 0.5000 0.4800 0.4950 534,496 +0.03(+6.45%)
Dec 24, 2020 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Dec 23, 2020 0.4450 0.4750 0.4450 0.4650 316,999 +0.03(+6.90%)
Dec 22, 2020 0.4950 0.5000 0.4350 0.4350 721,152 -0.04(-8.42%)
Dec 21, 2020 0.5100 0.5100 0.4750 0.4750 846,875 -0.03(-5.94%)
Dec 18, 2020 0.5000 0.5200 0.4950 0.5050 344,420 +0.01(+1.00%)
Dec 17, 2020 0.4950 0.5300 0.4850 0.5000 832,306 +0.03(+5.71%)
Dec 16, 2020 0.4250 0.4800 0.4050 0.4730 1,383,519 +0.05(+11.29%)
Dec 15, 2020 0.4400 0.4400 0.4150 0.4250 1,020,610 -0.02(-3.41%)
Dec 14, 2020 0.4300 0.4700 0.4300 0.4400 476,768 +0.01(+1.15%)
Dec 11, 2020 0.4400 0.4500 0.4200 0.4350 1,226,962 -0.03(-5.43%)
Dec 10, 2020 0.4950 0.4950 0.4350 0.4600 547,212 -0.03(-7.07%)
Dec 09, 2020 0.5000 0.5000 0.4850 0.4950 197,866 -0.01(-1.00%)
Dec 08, 2020 0.5000 0.5100 0.4850 0.5000 385,351 +0.00(+0.00%)
Dec 07, 2020 0.4900 0.5400 0.4900 0.5000 237,589 -0.01(-1.96%)
Dec 04, 2020 0.5000 0.5600 0.5000 0.5100 474,662 +0.00(+0.00%)
Dec 03, 2020 0.5100 0.5100 0.4900 0.5100 57,434 +0.02(+3.03%)
Dec 02, 2020 0.5100 0.5100 0.4900 0.4950 50,585 -0.02(-2.94%)
Dec 01, 2020 0.5100 0.5100 0.4800 0.5100 232,496 +0.02(+3.03%)
Nov 30, 2020 0.4850 0.5200 0.4750 0.4950 219,017 -0.02(-2.94%)
Nov 27, 2020 0.5300 0.5300 0.5000 0.5100 29,600 -0.01(-1.92%)
Nov 26, 2020 0.5200 0.5200 0.5200 0.5200 30,944 +0.00(+0.00%)
Nov 25, 2020 0.5400 0.5400 0.5200 0.5200 224,323 -0.01(-1.89%)
Nov 24, 2020 0.4750 0.5300 0.4750 0.5300 160,136 +0.04(+8.16%)
Nov 23, 2020 0.4950 0.5100 0.4650 0.4900 190,266 -0.02(-3.92%)
Nov 20, 2020 0.5200 0.5200 0.4950 0.5100 80,225 +0.02(+4.08%)
Nov 19, 2020 0.4600 0.5200 0.4600 0.4900 132,193 +0.02(+3.16%)
Nov 18, 2020 0.5300 0.5300 0.4750 0.4750 117,264 -0.06(-10.38%)
Nov 17, 2020 0.5300 0.5400 0.5200 0.5300 54,380 -0.01(-1.85%)
Nov 16, 2020 0.5600 0.5600 0.5300 0.5400 146,894 -0.02(-3.57%)
Nov 13, 2020 0.5600 0.5800 0.5600 0.5600 206,037 +0.02(+3.70%)
Nov 12, 2020 0.5700 0.5800 0.5200 0.5400 173,213 -0.02(-3.57%)
Nov 11, 2020 0.5800 0.5800 0.5600 0.5600 49,471 -0.03(-5.08%)
Nov 10, 2020 0.5600 0.5900 0.5600 0.5900 94,374 +0.00(+0.00%)
Nov 09, 2020 0.5600 0.5900 0.5200 0.5900 250,731 +0.00(+0.00%)
Nov 06, 2020 0.5600 0.5900 0.5400 0.5900 360,821 +0.07(+13.46%)
Nov 05, 2020 0.5000 0.5800 0.4750 0.5200 360,842 +0.07(+15.56%)
Nov 04, 2020 0.4850 0.4850 0.4500 0.4500 157,532 -0.01(-2.17%)
Nov 03, 2020 0.4750 0.4850 0.4550 0.4600 109,519 -0.02(-5.15%)
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.