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

Southern Silver Exploration Corp (TSV: SSV )

0.2450 -0.0350 (-12.50%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 7, 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 (%)
Jul 31, 2017 0.4200 0.4200 0.4000 0.4100 26,814 +0.00(+1.23%)
Jul 28, 2017 0.3950 0.4300 0.3900 0.4050 58,500 +0.01(+2.53%)
Jul 27, 2017 0.3800 0.3950 0.3650 0.3950 70,616 +0.02(+3.95%)
Jul 26, 2017 0.3700 0.3800 0.3700 0.3800 83,966 +0.01(+1.33%)
Jul 25, 2017 0.3500 0.3750 0.3500 0.3750 124,500 +0.02(+5.63%)
Jul 24, 2017 0.3400 0.3700 0.3400 0.3550 73,800 +0.01(+1.43%)
Jul 21, 2017 0.3500 0.3600 0.3500 0.3500 11,000 +0.01(+1.45%)
Jul 20, 2017 0.3450 0.3450 0.3400 0.3450 26,300 +0.00(+1.47%)
Jul 19, 2017 0.3400 0.3450 0.3200 0.3400 69,749 -0.01(-2.86%)
Jul 18, 2017 0.3700 0.3700 0.3500 0.3500 19,699 -0.01(-2.78%)
Jul 17, 2017 0.3700 0.3800 0.3550 0.3600 81,210 -0.02(-4.00%)
Jul 14, 2017 0.3500 0.3800 0.3500 0.3750 126,890 +0.01(+1.35%)
Jul 13, 2017 0.3700 0.3750 0.3550 0.3700 18,600 +0.01(+1.37%)
Jul 12, 2017 0.3400 0.3700 0.3400 0.3650 65,600 +0.03(+10.61%)
Jul 11, 2017 0.3400 0.3400 0.3250 0.3300 25,295 -0.01(-2.94%)
Jul 10, 2017 0.3400 0.3550 0.3400 0.3400 33,380 -0.01(-4.23%)
Jul 07, 2017 0.3300 0.3550 0.3300 0.3550 74,848 +0.01(+1.43%)
Jul 06, 2017 0.3450 0.3600 0.3450 0.3500 90,000 +0.01(+1.45%)
Jul 05, 2017 0.3450 0.3500 0.3350 0.3450 18,650 +0.03(+11.29%)
Jul 04, 2017 0.3200 0.3250 0.3100 0.3100 78,400 -0.02(-6.06%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3450 0.3550 0.3250 0.3300 156,600 -0.01(-2.94%)
Jun 29, 2017 0.3600 0.3600 0.3300 0.3400 118,050 -0.01(-4.23%)
Jun 28, 2017 0.3850 0.3850 0.3550 0.3550 60,100 -0.03(-7.79%)
Jun 26, 2017 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jun 23, 2017 0.3650 0.3800 0.3650 0.3700 30,050 +0.02(+5.71%)
Jun 22, 2017 0.3850 0.3850 0.3400 0.3500 121,600 -0.04(-10.26%)
Jun 21, 2017 0.3800 0.3900 0.3800 0.3900 6,590 +0.01(+2.63%)
Jun 20, 2017 0.3500 0.3800 0.3500 0.3800 86,750 +0.03(+8.57%)
Jun 19, 2017 0.3600 0.3700 0.3500 0.3500 100,000 -0.01(-2.78%)
Jun 16, 2017 0.3800 0.3850 0.3600 0.3600 100,207 -0.01(-2.70%)
Jun 15, 2017 0.3750 0.3800 0.3700 0.3700 81,830 -0.02(-5.13%)
Jun 14, 2017 0.3800 0.3900 0.3750 0.3900 26,985 +0.01(+1.30%)
Jun 13, 2017 0.3750 0.3900 0.3750 0.3850 63,000 -0.01(-1.28%)
Jun 12, 2017 0.3850 0.3900 0.3750 0.3900 44,550 +0.02(+4.00%)
Jun 09, 2017 0.3900 0.3900 0.3750 0.3750 71,660 -0.02(-3.85%)
Jun 08, 2017 0.3850 0.3950 0.3850 0.3900 42,500 +0.00(+0.00%)
Jun 07, 2017 0.4000 0.4000 0.3850 0.3900 85,600 -0.01(-2.50%)
Jun 06, 2017 0.3950 0.4000 0.3850 0.4000 178,049 +0.02(+3.90%)
Jun 05, 2017 0.4000 0.4000 0.3800 0.3850 40,995 +0.00(+0.00%)
Jun 02, 2017 0.4000 0.4050 0.3850 0.3850 27,500 +0.01(+1.32%)
Jun 01, 2017 0.3750 0.3800 0.3750 0.3800 14,100 +0.01(+1.33%)
May 31, 2017 0.4050 0.4050 0.3750 0.3750 211,580 -0.02(-5.06%)
May 30, 2017 0.4000 0.4050 0.3950 0.3950 39,651 -0.01(-2.47%)
May 29, 2017 0.4050 0.4050 0.4050 0.4050 9,000 +0.00(+0.00%)
May 26, 2017 0.3800 0.4050 0.3750 0.4050 217,500 +0.03(+8.00%)
May 25, 2017 0.3900 0.3950 0.3750 0.3750 101,700 -0.01(-1.32%)
May 24, 2017 0.4100 0.4150 0.3800 0.3800 282,400 -0.02(-5.00%)
May 23, 2017 0.4350 0.4350 0.3900 0.4000 59,500 -0.03(-6.98%)
May 19, 2017 0.4300 0.4350 0.4100 0.4300 110,500 +0.01(+1.18%)
May 18, 2017 0.4600 0.4650 0.4250 0.4250 127,500 -0.04(-7.61%)
May 17, 2017 0.4200 0.4700 0.4200 0.4600 564,814 +0.05(+12.20%)
May 16, 2017 0.3850 0.4300 0.3850 0.4100 173,700 +0.03(+7.89%)
May 15, 2017 0.4000 0.4000 0.3800 0.3800 91,407 -0.02(-3.80%)
May 12, 2017 0.4000 0.4000 0.3900 0.3950 40,450 +0.00(+0.00%)
May 11, 2017 0.4000 0.4100 0.3850 0.3950 128,518 -0.01(-1.25%)
May 10, 2017 0.3900 0.4000 0.3900 0.4000 53,100 +0.02(+3.90%)
May 09, 2017 0.3800 0.3900 0.3800 0.3850 52,218 -0.02(-3.75%)
May 08, 2017 0.3800 0.4000 0.3800 0.4000 49,962 +0.00(+0.00%)
May 05, 2017 0.3850 0.4000 0.3800 0.4000 12,100 +0.00(+0.00%)
May 04, 2017 0.3850 0.4000 0.3850 0.4000 93,762 +0.02(+3.90%)
May 03, 2017 0.4050 0.4050 0.3850 0.3850 26,900 -0.03(-7.23%)
May 02, 2017 0.4000 0.4150 0.4000 0.4150 6,000 +0.03(+7.79%)
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.