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 (%)
Aug 31, 2017 0.3950 0.4000 0.3850 0.4000 32,500 +0.03(+8.11%)
Aug 30, 2017 0.3950 0.4000 0.3700 0.3700 101,250 -0.02(-3.90%)
Aug 29, 2017 0.3900 0.3900 0.3800 0.3850 56,042 +0.02(+4.05%)
Aug 28, 2017 0.3900 0.3900 0.3700 0.3700 27,100 -0.01(-2.63%)
Aug 25, 2017 0.3600 0.3850 0.3600 0.3800 65,400 +0.03(+7.04%)
Aug 24, 2017 0.3700 0.3700 0.3550 0.3550 71,288 -0.03(-6.58%)
Aug 23, 2017 0.3800 0.3850 0.3800 0.3800 15,650 -0.01(-1.30%)
Aug 22, 2017 0.3750 0.3850 0.3700 0.3850 15,500 +0.02(+5.48%)
Aug 21, 2017 0.3700 0.3700 0.3600 0.3650 28,600 -0.01(-1.35%)
Aug 18, 2017 0.3700 0.3800 0.3700 0.3700 8,175 +0.02(+4.23%)
Aug 17, 2017 0.3800 0.3800 0.3550 0.3550 182,812 -0.03(-6.58%)
Aug 16, 2017 0.3750 0.3800 0.3700 0.3800 30,450 +0.00(+0.00%)
Aug 15, 2017 0.3800 0.3900 0.3600 0.3800 117,391 +0.00(+0.00%)
Aug 14, 2017 0.3700 0.3800 0.3700 0.3800 42,275 +0.01(+2.70%)
Aug 11, 2017 0.3500 0.3700 0.3500 0.3700 23,000 +0.02(+5.71%)
Aug 10, 2017 0.3600 0.3600 0.3500 0.3500 77,750 -0.01(-2.78%)
Aug 09, 2017 0.3600 0.3600 0.3550 0.3600 117,000 -0.01(-1.37%)
Aug 08, 2017 0.3600 0.3700 0.3500 0.3650 43,719 -0.01(-2.67%)
Aug 04, 2017 0.3700 0.3900 0.3700 0.3750 20,607 -0.01(-1.32%)
Aug 03, 2017 0.3700 0.3900 0.3700 0.3800 17,500 +0.01(+1.33%)
Aug 02, 2017 0.3900 0.3900 0.3700 0.3750 34,500 -0.02(-3.85%)
Aug 01, 2017 0.4100 0.4100 0.3800 0.3900 45,535 -0.02(-4.88%)
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%)
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.