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

Southern Silver Exploration Corp (TSV: SSV )

0.2750 +0.0300 (+12.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 31, 2021 0.3550 0.3850 0.3500 0.3800 497,338 +0.03(+7.04%)
Mar 30, 2021 0.3850 0.3850 0.3500 0.3550 440,558 -0.03(-7.79%)
Mar 29, 2021 0.3900 0.3950 0.3650 0.3850 734,568 -0.01(-1.28%)
Mar 26, 2021 0.4000 0.4000 0.3750 0.3900 479,387 -0.01(-2.50%)
Mar 25, 2021 0.4200 0.4200 0.3850 0.4000 940,362 -0.01(-2.44%)
Mar 24, 2021 0.4100 0.4150 0.4000 0.4100 269,376 -0.01(-1.20%)
Mar 23, 2021 0.4200 0.4250 0.4050 0.4150 355,808 -0.01(-2.35%)
Mar 22, 2021 0.4550 0.4600 0.4250 0.4250 401,502 -0.04(-7.61%)
Mar 19, 2021 0.4600 0.4700 0.4600 0.4600 124,016 +0.00(+0.00%)
Mar 18, 2021 0.4700 0.4700 0.4450 0.4600 203,961 -0.02(-4.17%)
Mar 17, 2021 0.4500 0.4800 0.4450 0.4800 405,148 +0.02(+5.49%)
Mar 16, 2021 0.4850 0.4850 0.4450 0.4550 228,761 -0.03(-7.14%)
Mar 15, 2021 0.4950 0.5200 0.4600 0.4900 486,787 +0.00(+0.00%)
Mar 12, 2021 0.4750 0.4900 0.4600 0.4900 542,456 +0.01(+1.03%)
Mar 11, 2021 0.4800 0.5000 0.4700 0.4850 974,324 +0.04(+8.99%)
Mar 10, 2021 0.4350 0.4550 0.4150 0.4450 182,986 -0.01(-1.11%)
Mar 09, 2021 0.4350 0.4500 0.4100 0.4500 474,913 +0.04(+11.11%)
Mar 08, 2021 0.4300 0.4300 0.3900 0.4050 201,937 -0.02(-5.81%)
Mar 05, 2021 0.4150 0.4400 0.3850 0.4300 1,149,041 -0.02(-4.44%)
Mar 04, 2021 0.4450 0.4500 0.4000 0.4500 287,086 +0.01(+2.27%)
Mar 03, 2021 0.4700 0.4700 0.4200 0.4400 663,014 -0.03(-7.37%)
Mar 02, 2021 0.4700 0.4750 0.4600 0.4750 251,956 +0.01(+3.26%)
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.