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 (%)
Oct 29, 2021 0.4250 0.4350 0.4000 0.4050 142,634 -0.02(-4.71%)
Oct 28, 2021 0.4200 0.4350 0.4200 0.4250 40,762 +0.01(+1.19%)
Oct 27, 2021 0.4050 0.4200 0.4050 0.4200 148,099 +0.02(+5.00%)
Oct 26, 2021 0.4250 0.4000 0.4000 236,554 -0.02(-5.88%)
Oct 25, 2021 0.4400 0.4450 0.4200 0.4250 209,460 -0.01(-2.30%)
Oct 22, 2021 0.4200 0.4400 0.4200 0.4350 145,184 +0.02(+4.82%)
Oct 21, 2021 0.4250 0.4250 0.4100 0.4150 38,417 +0.01(+1.22%)
Oct 20, 2021 0.3900 0.4300 0.3900 0.4100 256,131 +0.02(+5.13%)
Oct 19, 2021 0.4000 0.4200 0.3850 0.3900 214,061 +0.02(+4.00%)
Oct 18, 2021 0.4000 0.4000 0.3650 0.3750 236,312 -0.03(-6.25%)
Oct 15, 2021 0.4050 0.4150 0.3950 0.4000 99,852 -0.02(-4.76%)
Oct 14, 2021 0.4050 0.4200 0.4000 0.4200 94,390 +0.03(+7.69%)
Oct 13, 2021 0.3850 0.4000 0.3800 0.3900 188,574 +0.01(+1.30%)
Oct 12, 2021 0.3900 0.3900 0.3750 0.3850 186,852 +0.01(+1.32%)
Oct 08, 2021 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Oct 07, 2021 0.3600 0.3700 0.3500 0.3700 264,024 +0.03(+8.82%)
Oct 06, 2021 0.3300 0.3450 0.3300 0.3400 79,169 +0.01(+3.03%)
Oct 05, 2021 0.3500 0.3500 0.3300 0.3300 105,934 -0.01(-2.94%)
Oct 04, 2021 0.3250 0.3400 0.3250 0.3400 121,322 +0.01(+3.03%)
Oct 01, 2021 0.3350 0.3350 0.3250 0.3300 23,250 +0.01(+1.54%)
Sep 30, 2021 0.3350 0.3350 0.3050 0.3250 163,253 +0.01(+3.17%)
Sep 29, 2021 0.3100 0.3150 0.2900 0.3150 463,168 +0.01(+3.28%)
Sep 28, 2021 0.3050 0.3150 0.3000 0.3050 308,032 -0.01(-1.61%)
Sep 27, 2021 0.3200 0.3250 0.3050 0.3100 239,061 -0.01(-3.13%)
Sep 24, 2021 0.3400 0.3400 0.3200 0.3200 140,375 -0.01(-3.03%)
Sep 23, 2021 0.3400 0.3400 0.3300 0.3300 96,979 -0.02(-5.71%)
Sep 22, 2021 0.3200 0.3500 0.3200 0.3500 132,165 +0.03(+11.11%)
Sep 21, 2021 0.3200 0.3300 0.3100 0.3150 382,958 -0.01(-1.56%)
Sep 20, 2021 0.3250 0.3300 0.3000 0.3200 1,287,800 +0.03(+10.34%)
Sep 17, 2021 0.2950 0.2950 0.2800 0.2900 335,269 +0.00(+0.00%)
Sep 16, 2021 0.2950 0.2950 0.2800 0.2900 397,536 -0.01(-1.69%)
Sep 15, 2021 0.3100 0.3100 0.2950 0.2950 335,316 -0.02(-4.84%)
Sep 14, 2021 0.3100 0.3200 0.3050 0.3100 170,208 +0.01(+3.33%)
Sep 13, 2021 0.3200 0.3200 0.3000 0.3000 451,892 -0.01(-3.23%)
Sep 10, 2021 0.3250 0.3250 0.3100 0.3100 61,295 -0.02(-4.62%)
Sep 09, 2021 0.3350 0.3350 0.3200 0.3250 25,812 +0.00(+0.00%)
Sep 08, 2021 0.3550 0.3550 0.3250 0.3250 112,776 -0.03(-8.45%)
Sep 07, 2021 0.3800 0.3800 0.3500 0.3550 158,378 -0.03(-6.58%)
Sep 03, 2021 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Sep 02, 2021 0.3400 0.3450 0.3350 0.3400 25,338 -0.00(-1.45%)
Sep 01, 2021 0.3500 0.3650 0.3450 0.3450 67,884 -0.01(-1.43%)
Aug 31, 2021 0.3550 0.3650 0.3400 0.3500 52,200 +0.00(+0.00%)
Aug 30, 2021 0.3600 0.3750 0.3500 0.3500 55,340 -0.01(-1.41%)
Aug 27, 2021 0.3100 0.3550 0.3050 0.3550 248,003 +0.05(+18.33%)
Aug 26, 2021 0.3100 0.3150 0.3000 0.3000 165,661 +0.00(+0.00%)
Aug 25, 2021 0.3000 0.3100 0.3000 0.3000 51,308 -0.02(-6.25%)
Aug 24, 2021 0.3000 0.3250 0.3000 0.3200 282,934 +0.03(+8.47%)
Aug 23, 2021 0.3000 0.3200 0.2900 0.2950 457,491 +0.02(+9.26%)
Aug 20, 2021 0.2900 0.2900 0.2700 0.2700 144,994 -0.01(-1.82%)
Aug 19, 2021 0.3050 0.3050 0.2700 0.2750 386,126 -0.02(-8.33%)
Aug 18, 2021 0.3200 0.3250 0.2900 0.3000 650,683 -0.03(-9.09%)
Aug 17, 2021 0.3350 0.3350 0.3100 0.3300 353,945 -0.01(-1.49%)
Aug 16, 2021 0.3300 0.3650 0.3300 0.3350 72,718 -0.01(-1.47%)
Aug 13, 2021 0.3300 0.3400 0.3250 0.3400 52,017 +0.02(+4.62%)
Aug 12, 2021 0.3500 0.3500 0.3200 0.3250 176,088 -0.02(-5.80%)
Aug 11, 2021 0.3400 0.3600 0.3400 0.3450 35,860 +0.00(+1.47%)
Aug 10, 2021 0.3400 0.3400 0.3250 0.3400 69,381 +0.01(+1.49%)
Aug 09, 2021 0.3500 0.3500 0.3300 0.3350 252,479 -0.02(-5.63%)
Aug 06, 2021 0.3650 0.3700 0.3350 0.3550 431,824 -0.02(-4.05%)
Aug 05, 2021 0.3850 0.3850 0.3650 0.3700 54,930 -0.01(-2.63%)
Aug 04, 2021 0.3850 0.4000 0.3800 0.3800 304,132 +0.01(+2.70%)
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.