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 +0.0350 (+14.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Dec 28, 2017 0.3150 0.3350 0.3150 0.3350 121,900 +0.04(+11.67%)
Dec 27, 2017 0.3000 0.3000 0.2850 0.3000 68,900 +0.02(+5.26%)
Dec 22, 2017 0.2650 0.2900 0.2650 0.2850 128,100 +0.02(+9.62%)
Dec 21, 2017 0.2650 0.2800 0.2600 0.2600 64,022 -0.02(-8.77%)
Dec 20, 2017 0.2850 0.2850 0.2700 0.2850 21,000 +0.00(+0.00%)
Dec 19, 2017 0.2850 0.2850 0.2650 0.2850 305,200 +0.01(+5.56%)
Dec 18, 2017 0.2800 0.2900 0.2700 0.2700 46,205 -0.01(-3.57%)
Dec 15, 2017 0.2900 0.2900 0.2750 0.2800 46,850 -0.01(-5.08%)
Dec 14, 2017 0.2800 0.2950 0.2700 0.2950 40,290 +0.02(+7.27%)
Dec 13, 2017 0.2700 0.2750 0.2700 0.2750 16,500 +0.01(+3.77%)
Dec 12, 2017 0.2800 0.2800 0.2600 0.2650 35,043 +0.02(+8.16%)
Dec 11, 2017 0.2500 0.2650 0.2450 0.2450 25,188 +0.01(+2.08%)
Dec 08, 2017 0.2400 0.2400 0.2300 0.2400 49,000 +0.01(+4.35%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2300 118,218 -0.01(-4.17%)
Dec 06, 2017 0.2500 0.2500 0.2400 0.2400 107,025 -0.01(-4.00%)
Dec 05, 2017 0.2600 0.2600 0.2450 0.2500 135,700 +0.00(+0.00%)
Dec 04, 2017 0.2550 0.2650 0.2500 0.2500 4,100 -0.01(-1.96%)
Dec 01, 2017 0.2500 0.2600 0.2500 0.2550 14,500 -0.02(-5.56%)
Nov 30, 2017 0.2750 0.2750 0.2600 0.2700 30,000 +0.01(+3.85%)
Nov 29, 2017 0.2800 0.2800 0.2600 0.2600 111,500 -0.02(-7.14%)
Nov 28, 2017 0.2550 0.2800 0.2550 0.2800 18,500 +0.03(+12.00%)
Nov 27, 2017 0.2700 0.2700 0.2450 0.2500 143,634 -0.03(-10.71%)
Nov 24, 2017 0.2900 0.2900 0.2800 0.2800 24,200 -0.01(-3.45%)
Nov 23, 2017 0.2900 0.2900 0.2900 0.2900 22,060 -0.01(-3.33%)
Nov 22, 2017 0.2700 0.3000 0.2600 0.3000 87,800 +0.02(+7.14%)
Nov 21, 2017 0.2750 0.2800 0.2700 0.2800 11,100 -0.02(-6.67%)
Nov 20, 2017 0.2850 0.3000 0.2750 0.3000 69,000 +0.02(+5.26%)
Nov 17, 2017 0.2650 0.2850 0.2600 0.2850 101,700 +0.03(+14.00%)
Nov 16, 2017 0.2500 0.2600 0.2400 0.2500 148,300 -0.02(-7.41%)
Nov 15, 2017 0.2700 0.2750 0.2400 0.2700 274,385 +0.00(+0.00%)
Nov 14, 2017 0.2600 0.2700 0.2600 0.2700 35,000 -0.01(-1.82%)
Nov 13, 2017 0.2700 0.2800 0.2650 0.2750 56,300 +0.01(+1.85%)
Nov 10, 2017 0.2700 0.2900 0.2600 0.2700 300,100 +0.00(+0.00%)
Nov 09, 2017 0.2650 0.2700 0.2600 0.2700 39,000 +0.00(+0.00%)
Nov 08, 2017 0.2800 0.2950 0.2700 0.2700 196,100 -0.01(-3.57%)
Nov 07, 2017 0.3050 0.3050 0.2800 0.2800 106,892 -0.03(-9.68%)
Nov 06, 2017 0.2950 0.3100 0.2950 0.3100 72,500 +0.03(+8.77%)
Nov 03, 2017 0.2700 0.2850 0.2650 0.2850 25,989 +0.01(+3.64%)
Nov 02, 2017 0.2800 0.2900 0.2750 0.2750 27,055 -0.03(-9.84%)
Nov 01, 2017 0.2800 0.3050 0.2800 0.3050 76,479 +0.02(+7.02%)
Oct 31, 2017 0.2800 0.2900 0.2700 0.2850 85,100 -0.01(-1.72%)
Oct 30, 2017 0.2900 0.2900 0.2800 0.2900 30,532 -0.01(-3.33%)
Oct 27, 2017 0.2800 0.3000 0.2800 0.3000 39,800 +0.01(+1.69%)
Oct 26, 2017 0.3000 0.3000 0.2800 0.2950 45,690 -0.01(-3.28%)
Oct 25, 2017 0.3000 0.3050 0.2900 0.3050 42,580 +0.01(+1.67%)
Oct 24, 2017 0.3350 0.3350 0.2900 0.3000 158,475 -0.04(-10.45%)
Oct 23, 2017 0.3200 0.3350 0.3150 0.3350 72,775 +0.01(+3.08%)
Oct 20, 2017 0.3450 0.3450 0.3100 0.3250 153,050 -0.02(-4.41%)
Oct 19, 2017 0.3450 0.3450 0.3400 0.3400 5,050 +0.02(+6.25%)
Oct 18, 2017 0.3150 0.3200 0.3150 0.3200 20,050 -0.01(-3.03%)
Oct 17, 2017 0.3300 0.3400 0.3150 0.3300 51,362 -0.02(-5.71%)
Oct 16, 2017 0.3500 0.3500 0.3300 0.3500 49,069 -0.01(-1.41%)
Oct 13, 2017 0.3400 0.3550 0.3400 0.3550 11,000 -0.01(-2.74%)
Oct 12, 2017 0.3500 0.3650 0.3450 0.3650 34,500 +0.02(+4.29%)
Oct 11, 2017 0.3300 0.3550 0.3300 0.3500 24,950 +0.02(+7.69%)
Oct 10, 2017 0.3750 0.3750 0.3250 0.3250 110,800 -0.02(-7.14%)
Oct 06, 2017 0.3500 0.3700 0.3400 0.3500 32,700 +0.01(+2.94%)
Oct 05, 2017 0.3200 0.3400 0.3100 0.3400 56,900 +0.00(+0.00%)
Oct 04, 2017 0.3300 0.3400 0.3300 0.3400 24,000 +0.01(+3.03%)
Oct 03, 2017 0.3200 0.3300 0.3200 0.3300 40,000 -0.01(-1.49%)
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.