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: 11:01 AM EDT, May 13, 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 29, 2020 0.0400 0.0400 0.0400 0.0400 121,331 -0.00(-11.11%)
May 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+14.29%)
May 22, 2020 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
May 21, 2020 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0450 0.0400 0.0400 152,488 +0.00(+0.00%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 137,000 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 162,099 +0.00(+14.29%)
May 11, 2020 0.0350 0.0350 0.0350 0.0350 4,809 +0.00(+0.00%)
May 08, 2020 0.0350 0.0400 0.0350 0.0350 123,000 +0.01(+16.67%)
May 06, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 4,840 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 115,025 +0.01(+16.67%)
Apr 27, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 24, 2020 0.0350 0.0350 0.0350 0.0350 114,807 +0.01(+16.67%)
Apr 23, 2020 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Apr 20, 2020 0.0300 0.0300 0.0250 0.0250 602,000 -0.00(-16.67%)
Apr 17, 2020 0.0350 0.0350 0.0300 0.0300 307,000 -0.01(-25.00%)
Apr 16, 2020 0.0350 0.0400 0.0350 0.0400 293,000 +0.00(+14.29%)
Apr 15, 2020 0.0350 0.0350 0.0350 0.0350 407,000 +0.01(+16.67%)
Apr 14, 2020 0.0250 0.0300 0.0250 0.0300 526,000 +0.00(+20.00%)
Apr 13, 2020 0.0300 0.0300 0.0250 0.0250 107,000 -0.00(-16.67%)
Apr 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0.0250 44,615 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Apr 01, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 30, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Mar 26, 2020 0.0300 0.0300 0.0250 0.0250 440,100 -0.01(-28.57%)
Mar 24, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0300 38,800 +0.00(+20.00%)
Mar 20, 2020 0.0300 0.0300 0.0250 0.0250 10,965 -0.00(-16.67%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 3,169 +0.01(+50.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 110,000 -0.01(-20.00%)
Mar 17, 2020 0.0200 0.0250 0.0200 0.0250 183,087 +0.01(+25.00%)
Mar 16, 2020 0.0150 0.0250 0.0150 0.0200 92,000 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0200 0.0200 28,000 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 17,200 -0.01(-20.00%)
Mar 11, 2020 0.0300 0.0300 0.0200 0.0250 554,000 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0200 0.0250 17,000 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Mar 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0300 140,500 +0.00(+20.00%)
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.