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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 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%)
May 01, 2017 0.3800 0.4000 0.3800 0.3850 47,308 -0.01(-1.28%)
Apr 28, 2017 0.3800 0.4200 0.3750 0.3900 224,651 +0.01(+2.63%)
Apr 27, 2017 0.4000 0.4000 0.3750 0.3800 48,620 -0.02(-5.00%)
Apr 26, 2017 0.3950 0.4000 0.3800 0.4000 63,120 +0.02(+3.90%)
Apr 25, 2017 0.4050 0.4100 0.3800 0.3850 87,662 -0.04(-9.41%)
Apr 24, 2017 0.4300 0.4300 0.4050 0.4250 50,500 -0.01(-2.30%)
Apr 21, 2017 0.4500 0.4550 0.4250 0.4350 143,915 -0.02(-3.33%)
Apr 20, 2017 0.4500 0.4600 0.4450 0.4500 64,800 -0.02(-5.26%)
Apr 19, 2017 0.4550 0.4750 0.4450 0.4750 142,639 +0.02(+5.56%)
Apr 18, 2017 0.4750 0.4750 0.4500 0.4500 98,298 -0.02(-5.26%)
Apr 17, 2017 0.4700 0.4800 0.4600 0.4750 52,560 +0.01(+2.15%)
Apr 13, 2017 0.4750 0.4750 0.4550 0.4650 17,205 -0.01(-2.11%)
Apr 12, 2017 0.4800 0.4800 0.4700 0.4750 73,910 -0.01(-2.06%)
Apr 11, 2017 0.4650 0.4850 0.4650 0.4850 76,800 +0.02(+5.43%)
Apr 10, 2017 0.4600 0.4750 0.4600 0.4600 19,936 -0.01(-3.16%)
Apr 07, 2017 0.4750 0.4900 0.4550 0.4750 209,801 +0.00(+0.00%)
Apr 06, 2017 0.4750 0.4800 0.4700 0.4750 69,000 -0.02(-3.06%)
Apr 05, 2017 0.4800 0.4900 0.4750 0.4900 54,440 +0.01(+1.03%)
Apr 04, 2017 0.4800 0.4850 0.4600 0.4850 140,720 +0.01(+1.04%)
Apr 03, 2017 0.5000 0.5000 0.4800 0.4800 33,400 -0.01(-2.04%)
Mar 31, 2017 0.4950 0.4950 0.4900 0.4900 14,040 -0.01(-1.01%)
Mar 30, 2017 0.5000 0.5000 0.4900 0.4950 59,450 -0.01(-1.00%)
Mar 29, 2017 0.5200 0.5200 0.4950 0.5000 189,715 -0.02(-3.85%)
Mar 28, 2017 0.5100 0.5200 0.5100 0.5200 89,900 +0.01(+1.96%)
Mar 27, 2017 0.5300 0.5300 0.5100 0.5100 60,500 -0.02(-3.77%)
Mar 24, 2017 0.5100 0.5300 0.5100 0.5300 42,669 +0.00(+0.00%)
Mar 23, 2017 0.5400 0.5400 0.5200 0.5300 47,569 -0.01(-1.85%)
Mar 22, 2017 0.5400 0.5500 0.5300 0.5400 46,850 +0.00(+0.00%)
Mar 21, 2017 0.5200 0.5700 0.5200 0.5400 382,780 +0.00(+0.00%)
Mar 20, 2017 0.5300 0.5500 0.5300 0.5400 109,457 +0.03(+5.88%)
Mar 17, 2017 0.5300 0.5300 0.5000 0.5100 56,837 -0.03(-5.56%)
Mar 16, 2017 0.5400 0.5400 0.5300 0.5400 171,191 +0.01(+1.89%)
Mar 15, 2017 0.5000 0.5400 0.4950 0.5300 217,800 +0.03(+6.00%)
Mar 14, 2017 0.5200 0.5300 0.5000 0.5000 137,130 -0.02(-3.85%)
Mar 13, 2017 0.5300 0.5400 0.4950 0.5200 413,385 -0.01(-1.89%)
Mar 10, 2017 0.5300 0.5300 0.5100 0.5300 180,359 +0.02(+3.92%)
Mar 09, 2017 0.5400 0.5500 0.5100 0.5100 211,168 -0.04(-7.27%)
Mar 08, 2017 0.5400 0.5600 0.5300 0.5500 407,048 +0.03(+5.77%)
Mar 07, 2017 0.5000 0.5600 0.5000 0.5200 741,546 +0.03(+5.05%)
Mar 06, 2017 0.5100 0.5100 0.4700 0.4950 78,000 +0.01(+1.02%)
Mar 03, 2017 0.4800 0.4900 0.4400 0.4900 342,604 +0.00(+0.00%)
Mar 02, 2017 0.5300 0.5300 0.4700 0.4900 154,950 -0.02(-3.92%)
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.