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 (%)
Jun 30, 2021 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Jun 29, 2021 0.4200 0.4300 0.4050 0.4100 226,243 -0.02(-3.53%)
Jun 28, 2021 0.4400 0.4450 0.4250 0.4250 48,758 -0.02(-3.41%)
Jun 25, 2021 0.4400 0.4550 0.4400 0.4400 55,218 -0.01(-2.22%)
Jun 24, 2021 0.4550 0.4550 0.4250 0.4500 136,460 -0.01(-2.17%)
Jun 23, 2021 0.4500 0.4800 0.4500 0.4600 94,049 +0.01(+2.22%)
Jun 22, 2021 0.4300 0.4500 0.4250 0.4500 227,402 +0.00(+0.00%)
Jun 21, 2021 0.4650 0.4650 0.4350 0.4500 137,320 -0.01(-2.17%)
Jun 18, 2021 0.4700 0.5000 0.4550 0.4600 191,613 -0.01(-1.08%)
Jun 17, 2021 0.4800 0.4850 0.4450 0.4650 558,349 -0.02(-5.10%)
Jun 16, 2021 0.4850 0.5100 0.4850 0.4900 166,500 +0.00(+0.00%)
Jun 15, 2021 0.5100 0.5100 0.4900 0.4900 115,489 -0.02(-3.92%)
Jun 14, 2021 0.4900 0.5200 0.4900 0.5100 132,953 +0.00(+0.00%)
Jun 11, 2021 0.5300 0.5500 0.5100 0.5100 307,233 -0.02(-3.77%)
Jun 10, 2021 0.5200 0.5300 0.5200 0.5300 173,358 +0.01(+1.92%)
Jun 09, 2021 0.5100 0.5200 0.5000 0.5200 230,866 +0.01(+1.96%)
Jun 08, 2021 0.5100 0.5100 0.5000 0.5100 142,777 +0.00(+0.00%)
Jun 07, 2021 0.5000 0.5100 0.4900 0.5100 421,635 +0.02(+4.08%)
Jun 04, 2021 0.5200 0.5200 0.4850 0.4900 313,469 -0.01(-2.00%)
Jun 03, 2021 50.00 0.5200 0.4950 0.5000 25,078,602 +0.00(+0.00%)
Jun 02, 2021 0.5200 0.5300 0.5000 0.5000 276,986 -0.01(-1.96%)
Jun 01, 2021 0.5300 0.5500 0.5100 0.5100 350,438 -0.01(-1.92%)
May 31, 2021 0.5300 0.5300 0.5100 0.5200 75,555 -0.01(-1.89%)
May 28, 2021 0.5300 0.5400 0.5000 0.5300 458,076 +0.00(+0.00%)
May 27, 2021 0.5500 0.5500 0.5100 0.5300 341,807 -0.02(-3.64%)
May 26, 2021 0.5700 0.5700 0.5250 0.5500 1,126,602 -0.03(-5.17%)
May 25, 2021 0.5600 0.5800 0.5600 0.5800 776,449 +0.03(+5.45%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
May 20, 2021 0.5500 0.5500 0.5300 0.5400 233,557 +0.01(+1.89%)
May 19, 2021 0.5600 0.5800 0.5200 0.5300 536,573 -0.03(-5.36%)
May 18, 2021 0.5800 0.5900 0.5400 0.5600 418,105 -0.02(-3.45%)
May 17, 2021 0.5400 0.6000 0.5400 0.5800 617,695 +0.04(+7.41%)
May 14, 2021 0.5400 0.5500 0.5200 0.5400 149,845 +0.01(+1.89%)
May 13, 2021 0.5500 0.5700 0.5200 0.5300 285,160 -0.02(-3.64%)
May 12, 2021 0.6200 0.6300 0.5400 0.5500 375,256 -0.05(-8.33%)
May 11, 2021 0.5700 0.6300 0.5700 0.6000 815,615 +0.02(+3.45%)
May 10, 2021 0.5700 0.5900 0.5700 0.5800 360,316 +0.04(+7.41%)
May 07, 2021 0.5300 0.5700 0.5300 0.5400 450,897 +0.03(+5.88%)
May 06, 2021 0.5400 0.5500 0.5100 0.5100 286,574 -0.01(-1.92%)
May 05, 2021 0.5100 0.5500 0.4900 0.5200 347,458 -0.01(-1.89%)
May 04, 2021 0.5400 0.5500 0.5100 0.5300 447,487 +0.02(+3.92%)
May 03, 2021 0.4900 0.5600 0.4900 0.5100 1,169,569 +0.04(+8.51%)
Apr 30, 2021 0.4800 0.4800 0.4600 0.4700 302,028 -0.02(-4.08%)
Apr 29, 2021 0.4900 0.5000 0.4800 0.4900 113,900 -0.01(-2.00%)
Apr 28, 2021 0.5100 0.5100 0.4850 0.5000 179,428 +0.00(+0.00%)
Apr 27, 2021 0.5000 0.5300 0.5000 0.5000 348,402 +0.01(+1.01%)
Apr 26, 2021 0.4700 0.4950 0.4700 0.4950 363,078 +0.02(+4.21%)
Apr 23, 2021 0.4500 0.4750 0.4500 0.4750 396,959 +0.03(+7.95%)
Apr 22, 2021 0.4650 0.4700 0.4300 0.4400 418,233 -0.02(-3.30%)
Apr 21, 2021 0.4500 0.4650 0.4400 0.4550 1,844,537 +0.01(+1.11%)
Apr 20, 2021 0.4500 0.4600 0.4450 0.4500 653,102 -0.01(-2.17%)
Apr 19, 2021 0.4350 0.4600 0.4300 0.4600 777,441 +0.03(+6.98%)
Apr 16, 2021 0.4300 0.4450 0.4250 0.4300 140,533 +0.01(+1.18%)
Apr 15, 2021 0.4100 0.4350 0.4100 0.4250 94,928 +0.02(+6.25%)
Apr 14, 2021 0.4100 0.4250 0.3950 0.4000 218,148 -0.01(-3.61%)
Apr 13, 2021 0.4300 0.4350 0.4150 0.4150 105,172 -0.01(-1.19%)
Apr 12, 2021 0.4450 0.4500 0.4050 0.4200 517,247 -0.03(-5.62%)
Apr 09, 2021 0.4200 0.4500 0.4150 0.4450 1,081,454 +0.02(+4.71%)
Apr 08, 2021 0.4200 0.4300 0.4100 0.4250 355,565 -0.01(-1.16%)
Apr 07, 2021 0.4200 0.4300 0.4200 0.4300 187,488 +0.01(+2.38%)
Apr 06, 2021 0.3950 0.4300 0.3900 0.4200 717,816 +0.03(+7.69%)
Apr 05, 2021 0.4000 0.4100 0.3800 0.3900 210,997 -0.01(-2.50%)
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.