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

Silver Spruce Res (TSV: SSE )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+0.00%)
Aug 30, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Aug 29, 2017 0.0550 0.0550 0.0500 0.0550 121,000 +0.00(+0.00%)
Aug 28, 2017 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Aug 25, 2017 0.0600 0.0600 0.0550 0.0550 26,800 +0.00(+0.00%)
Aug 24, 2017 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Aug 23, 2017 0.0550 0.0600 0.0500 0.0550 183,722 +0.00(+0.00%)
Aug 22, 2017 0.0500 0.0550 0.0500 0.0550 259,520 +0.00(+0.00%)
Aug 21, 2017 0.0550 0.0550 0.0550 0.0550 102,000 -0.00(-8.33%)
Aug 18, 2017 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Aug 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Aug 10, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 09, 2017 0.0650 0.0650 0.0600 0.0600 43,500 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0550 0.0600 20,000 -0.01(-7.69%)
Aug 04, 2017 0.0650 0.0650 0.0650 0.0650 15,157 +0.01(+8.33%)
Aug 03, 2017 0.0650 0.0650 0.0600 0.0600 191,000 +0.00(+0.00%)
Aug 02, 2017 0.0650 0.0650 0.0550 0.0600 36,000 -0.01(-7.69%)
Aug 01, 2017 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jul 31, 2017 0.0600 0.0650 0.0600 0.0650 32,100 +0.01(+8.33%)
Jul 28, 2017 0.0550 0.0600 0.0550 0.0600 47,600 +0.00(+0.00%)
Jul 26, 2017 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jul 25, 2017 0.0600 0.0650 0.0600 0.0650 14,000 +0.01(+8.33%)
Jul 24, 2017 0.0500 0.0600 0.0500 0.0600 25,506 +0.00(+9.09%)
Jul 21, 2017 0.0600 0.0600 0.0550 0.0550 53,500 -0.00(-8.33%)
Jul 20, 2017 0.0550 0.0650 0.0500 0.0600 286,200 +0.00(+9.09%)
Jul 19, 2017 0.0550 0.0550 0.0550 0.0550 46,200 +0.00(+10.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 128,500 -0.01(-16.67%)
Jul 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 12, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 11, 2017 0.0600 0.0600 0.0550 0.0600 41,000 +0.00(+9.09%)
Jul 10, 2017 0.0600 0.0600 0.0550 0.0550 7,000 -0.00(-8.33%)
Jul 07, 2017 0.0600 0.0600 0.0600 0.0600 45,555 +0.00(+9.09%)
Jul 06, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Jul 04, 2017 0.0600 0.0600 0.0600 60 +0.00(+9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0650 0.0550 0.0550 14,850 -0.00(-8.33%)
Jun 28, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2017 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 26, 2017 0.0550 0.0600 0.0550 0.0600 44,500 +0.00(+0.00%)
Jun 23, 2017 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jun 22, 2017 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Jun 21, 2017 0.0600 0.0600 0.0600 0.0600 19,550 +0.00(+9.09%)
Jun 20, 2017 0.0600 0.0600 0.0550 0.0550 180,100 -0.00(-8.33%)
Jun 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0550 0.0600 50,600 -0.01(-7.69%)
Jun 14, 2017 0.0600 0.0650 0.0600 0.0650 145,000 -0.01(-7.14%)
Jun 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jun 08, 2017 0.0650 0.0700 0.0650 0.0650 29,500 +0.00(+0.00%)
Jun 07, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jun 06, 2017 0.0600 0.0650 0.0600 0.0600 76,000 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0650 0.0600 12,500 -0.01(-7.69%)
Jun 02, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
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.