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

Silver Spruce Res (TSV: SSE )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Jan 31, 2017 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Jan 30, 2017 0.0650 0.0650 0.0600 0.0650 75,400 +0.01(+8.33%)
Jan 27, 2017 0.0550 0.0650 0.0550 0.0600 281,454 +0.00(+9.09%)
Jan 26, 2017 0.0550 0.0550 0.0500 0.0550 379,525 -0.00(-8.33%)
Jan 25, 2017 0.0650 0.0700 0.0600 0.0600 1,491,000 -0.01(-7.69%)
Jan 24, 2017 0.0750 0.0750 0.0650 0.0650 1,449,830 -0.01(-7.14%)
Jan 23, 2017 0.0650 0.0700 0.0650 0.0700 64,500 -0.00(-6.67%)
Jan 20, 2017 0.0750 0.0750 0.0650 0.0750 333,300 +0.00(+0.00%)
Jan 18, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 17, 2017 0.0800 0.0800 0.0800 0.0800 280,000 +0.00(+0.00%)
Jan 16, 2017 0.0800 0.0800 0.0800 0.0800 232,000 +0.00(+0.00%)
Jan 13, 2017 0.0850 0.0850 0.0800 0.0800 76,500 -0.01(-5.88%)
Jan 12, 2017 0.0850 0.0850 0.0850 0.0850 105,000 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0850 0.0800 0.0850 4,006 +0.00(+0.00%)
Jan 10, 2017 0.0950 0.0950 0.0850 0.0850 74,382 -0.01(-10.53%)
Jan 06, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 05, 2017 0.0900 0.0950 0.0900 0.0900 103,600 +0.00(+5.88%)
Jan 04, 2017 0.0900 0.0900 0.0850 0.0850 52,000 -0.00(-5.56%)
Jan 03, 2017 0.0900 0.0900 0.0900 0.0900 19,999 +0.00(+0.00%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2016 0.0900 0.0900 0.0900 0.0900 17,500 +0.00(+0.00%)
Dec 28, 2016 0.0900 0.0900 0.0800 0.0900 25,316 +0.00(+0.00%)
Dec 23, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 22, 2016 0.0750 0.0850 0.0750 0.0850 513,650 +0.01(+6.25%)
Dec 21, 2016 0.0800 0.0900 0.0800 0.0800 14,000 -0.01(-15.79%)
Dec 20, 2016 0.0800 0.0950 0.0800 0.0950 19,000 +0.01(+11.76%)
Dec 19, 2016 0.0850 0.0850 0.0750 0.0850 77,000 -0.01(-15.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Dec 13, 2016 0.0900 0.1000 0.0900 0.1000 30,800 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.1000 0.0900 0.1000 19,327 +0.00(+0.00%)
Dec 09, 2016 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Dec 08, 2016 0.1000 0.1000 0.0900 0.1000 13,500 +0.00(+0.00%)
Dec 07, 2016 0.0950 0.1000 0.0800 0.1000 107,350 +0.00(+0.00%)
Dec 06, 2016 0.1000 0.1000 0.1000 0.1000 16,667 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1000 0.0900 0.1000 3,550 +0.00(+0.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Dec 01, 2016 0.0950 0.1000 0.0950 0.1000 29,500 +0.01(+11.11%)
Nov 30, 2016 0.1000 0.1000 0.0900 0.0900 28,000 -0.01(-10.00%)
Nov 29, 2016 0.0950 0.1000 0.0750 0.1000 197,930 +0.01(+11.11%)
Nov 28, 2016 0.0900 0.0900 0.0900 0.0900 10,535 +0.00(+5.88%)
Nov 25, 2016 0.0850 0.0850 0.0800 0.0850 31,500 +0.00(+0.00%)
Nov 24, 2016 0.0900 0.1050 0.0750 0.0850 62,050 +0.00(+0.00%)
Nov 23, 2016 0.0950 0.1050 0.0850 0.0850 33,700 -0.01(-15.00%)
Nov 22, 2016 0.0950 0.1000 0.0950 0.1000 4,000 +0.01(+5.26%)
Nov 21, 2016 0.0950 0.1000 0.0950 0.0950 46,500 -0.01(-9.52%)
Nov 17, 2016 0.1050 0.1050 0.1050 370 +0.02(+23.53%)
Nov 16, 2016 0.0950 0.0950 0.0850 0.0850 17,038 -0.01(-10.53%)
Nov 15, 2016 0.0750 0.0950 0.0750 0.0950 13,167 +0.01(+18.75%)
Nov 14, 2016 0.0850 0.0850 0.0750 0.0800 94,000 -0.01(-11.11%)
Nov 11, 2016 0.0900 0.0900 0.0900 0.0900 32,330 -0.01(-10.00%)
Nov 10, 2016 0.0950 0.1000 0.0950 0.1000 9,000 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1050 0.0950 0.1000 65,077 +0.00(+0.00%)
Nov 08, 2016 0.1100 0.1100 0.1000 0.1000 17,500 -0.02(-16.67%)
Nov 07, 2016 0.1050 0.1200 0.1050 0.1200 3,700 +0.01(+14.29%)
Nov 04, 2016 0.0950 0.1050 0.0950 0.1050 11,667 +0.00(+0.00%)
Nov 03, 2016 0.1000 0.1050 0.1000 0.1050 372,087 +0.00(+0.00%)
Nov 02, 2016 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Nov 01, 2016 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Oct 31, 2016 0.1050 0.1050 0.1000 0.1050 22,500 +0.00(+0.00%)
Oct 28, 2016 0.1050 0.1050 0.1050 0.1050 27,750 +0.00(+0.00%)
Oct 27, 2016 0.1050 0.1050 0.1050 0.1050 14,600 +0.00(+0.00%)
Oct 26, 2016 0.1100 0.1100 0.1050 0.1050 23,500 -0.01(-8.70%)
Oct 24, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 21, 2016 0.1100 0.1150 0.1050 0.1150 12,800 +0.01(+4.55%)
Oct 20, 2016 0.1150 0.1150 0.1100 0.1100 46,850 +0.00(+0.00%)
Oct 19, 2016 0.1100 0.1150 0.1100 0.1100 8,400 +0.00(+0.00%)
Oct 18, 2016 0.1000 0.1150 0.0900 0.1100 88,000 -0.01(-4.35%)
Oct 14, 2016 0.1150 0.1150 0.1150 100 +0.01(+9.52%)
Oct 13, 2016 0.1050 0.1150 0.1050 0.1050 39,000 -0.01(-8.70%)
Oct 12, 2016 0.1000 0.1150 0.1000 0.1150 3,500 -0.01(-8.00%)
Oct 11, 2016 0.1200 0.1250 0.1200 0.1250 1,816 +0.02(+19.05%)
Oct 07, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 06, 2016 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Oct 04, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 03, 2016 0.1150 0.1150 0.1150 0.1150 22,000 +0.01(+4.55%)
Sep 30, 2016 0.1200 0.1200 0.1100 0.1100 44,266 +0.00(+0.00%)
Sep 29, 2016 0.1250 0.1250 0.1100 0.1100 138,800 -0.01(-12.00%)
Sep 28, 2016 0.1150 0.1250 0.1150 0.1250 12,793 +0.01(+8.70%)
Sep 27, 2016 0.1150 0.1150 0.1100 0.1150 168,520 -0.00(-4.17%)
Sep 26, 2016 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-4.00%)
Sep 23, 2016 0.1250 0.1250 0.1250 0.1250 115,861 +0.00(+0.00%)
Sep 22, 2016 0.1300 0.1300 0.1250 0.1250 71,000 +0.00(+0.00%)
Sep 21, 2016 0.1250 0.1300 0.1250 0.1250 98,100 -0.01(-7.41%)
Sep 20, 2016 0.1200 0.1350 0.1200 0.1350 112,000 +0.02(+17.39%)
Sep 19, 2016 0.1100 0.1150 0.1100 0.1150 25,500 +0.01(+4.55%)
Sep 16, 2016 0.1250 0.1250 0.1100 0.1100 79,998 -0.02(-15.38%)
Sep 15, 2016 0.1300 0.1300 0.1250 0.1300 8,917 +0.00(+0.00%)
Sep 14, 2016 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Sep 13, 2016 0.1300 0.1300 0.1250 0.1250 20,900 +0.00(+0.00%)
Sep 12, 2016 0.1400 0.1400 0.1250 0.1250 22,667 -0.01(-7.41%)
Sep 09, 2016 0.1300 0.1400 0.1300 0.1350 30,200 +0.02(+12.50%)
Sep 08, 2016 0.1250 0.1300 0.1200 0.1200 22,500 +0.00(+0.00%)
Sep 07, 2016 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
Sep 06, 2016 0.1250 0.1300 0.1200 0.1300 7,900 +0.02(+18.18%)
Aug 31, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 30, 2016 0.1200 0.1200 0.1100 0.1150 53,500 -0.00(-4.17%)
Aug 29, 2016 0.1100 0.1200 0.1100 0.1200 96,700 -0.02(-14.29%)
Aug 26, 2016 0.1100 0.1400 0.1100 0.1400 341,120 +0.04(+33.33%)
Aug 25, 2016 0.1050 0.1100 0.1050 0.1050 67,322 +0.00(+5.00%)
Aug 24, 2016 0.1000 0.1000 0.1000 0.1000 11,400 +0.01(+5.26%)
Aug 23, 2016 0.1150 0.1150 0.0950 0.0950 81,500 -0.01(-13.64%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 18, 2016 0.1200 0.1200 0.1150 0.1150 52,000 -0.01(-11.54%)
Aug 17, 2016 0.1150 0.1300 0.1150 0.1300 35,500 +0.00(+0.00%)
Aug 16, 2016 0.1150 0.1300 0.1150 0.1300 61,020 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+13.04%)
Aug 12, 2016 0.1150 0.1300 0.1050 0.1150 156,930 +0.00(+0.00%)
Aug 11, 2016 0.0950 0.1150 0.0950 0.1150 496,333 +0.02(+21.05%)
Aug 10, 2016 0.0800 0.0950 0.0800 0.0950 233,500 +0.02(+35.71%)
Aug 09, 2016 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-12.50%)
Aug 05, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2016 0.0750 0.0800 0.0700 0.0800 31,500 +0.00(+0.00%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 126,500 -0.01(-5.88%)
Aug 02, 2016 0.0850 0.0850 0.0800 0.0850 118,000 +0.00(+0.00%)
Jul 29, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 28, 2016 0.0750 0.0800 0.0750 0.0800 111,600 +0.01(+6.67%)
Jul 27, 2016 0.0750 0.0750 0.0750 0.0750 106,000 +0.00(+0.00%)
Jul 26, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jul 25, 2016 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Jul 21, 2016 0.0750 0.0750 0.0750 312 +0.00(+0.00%)
Jul 20, 2016 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jul 19, 2016 0.0700 0.0800 0.0700 0.0800 56,750 +0.01(+6.67%)
Jul 18, 2016 0.0750 0.0750 0.0750 0.0750 8,850 +0.00(+0.00%)
Jul 15, 2016 0.0750 0.0750 0.0750 0.0750 315,000 +0.00(+0.00%)
Jul 11, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 08, 2016 0.0800 0.0650 0.0800 2,066,500 +0.01(+23.08%)
Jul 07, 2016 0.0700 0.0700 0.0650 0.0650 208,500 -0.01(-7.14%)
Jul 05, 2016 0.0600 0.0700 0.0600 0.0700 423,590 +0.01(+16.67%)
Jul 04, 2016 0.0650 0.0650 0.0600 0.0600 26,070 +0.00(+0.00%)
Jun 29, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 28, 2016 0.0650 0.0700 0.0600 0.0700 109,050 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 23, 2016 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Jun 16, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jun 08, 2016 0.0650 0.0650 0.0500 0.0550 63,000 -0.00(-8.33%)
Jun 07, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Jun 03, 2016 0.0700 0.0700 0.0500 0.0500 37,109 -0.01(-16.67%)
Jun 01, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 31, 2016 0.0650 0.0650 0.0650 0.0650 23,000 -0.01(-7.14%)
May 30, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
May 27, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2016 0.0700 0.0700 0.0700 330 -0.01(-12.50%)
May 11, 2016 0.0750 0.0800 0.0750 0.0800 17,500 +0.00(+0.00%)
May 06, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 04, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 03, 2016 0.0800 0.0800 0.0800 0.0800 11,057 +0.00(+0.00%)
Apr 29, 2016 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 28, 2016 0.0800 0.0850 0.0800 0.0800 66,400 +0.01(+6.67%)
Apr 27, 2016 0.0750 0.0750 0.0750 0.0750 147,000 +0.00(+7.14%)
Apr 26, 2016 0.0700 0.0700 0.0700 0.0700 2,650 -0.00(-6.67%)
Apr 25, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 21, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 20, 2016 0.0700 0.0750 0.0700 0.0700 50,450 -0.00(-6.67%)
Apr 19, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Apr 18, 2016 0.0650 0.0700 0.0650 0.0700 1,002,525 +0.00(+0.00%)
Apr 15, 2016 0.0700 0.0700 0.0650 0.0700 42,200 +0.00(+0.00%)
Apr 14, 2016 0.0700 0.0700 0.0700 0.0700 68,000 +0.00(+0.00%)
Apr 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2016 0.0650 0.0700 0.0600 0.0700 10,000 +0.01(+16.67%)
Apr 08, 2016 0.0700 0.0700 0.0550 0.0600 188,220 -0.01(-7.69%)
Mar 30, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 28, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 24, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Mar 23, 2016 0.0750 0.0750 0.0750 0.0750 6,165 +0.00(+0.00%)
Mar 22, 2016 0.0600 0.0750 0.0600 0.0750 17,500 +0.00(+0.00%)
Mar 21, 2016 0.0750 0.0750 0.0750 0.0750 2,035 +0.00(+7.14%)
Mar 18, 2016 0.0700 0.0700 0.0700 0.0700 1,088 +0.01(+7.69%)
Mar 17, 2016 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Mar 09, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 08, 2016 0.0700 0.0750 0.0700 0.0750 42,500 +0.00(+0.00%)
Mar 04, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 03, 2016 0.0700 0.0700 0.0700 0.0700 3,070 +0.01(+16.67%)
Mar 01, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 29, 2016 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Feb 26, 2016 0.0650 0.0650 0.0600 0.0600 89,100 +0.00(+0.00%)
Feb 25, 2016 0.0600 0.0600 0.0600 0.0600 1,520,000 -0.01(-7.69%)
Feb 24, 2016 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Feb 23, 2016 0.0650 0.0650 0.0650 0.0650 45,500 -0.01(-7.14%)
Feb 19, 2016 0.0700 0.0700 0.0700 60 +0.00(+0.00%)
Feb 18, 2016 0.0650 0.0700 0.0650 0.0700 240,100 +0.00(+0.00%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2016 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Feb 10, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 09, 2016 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 08, 2016 0.0700 0.0700 0.0700 0.0700 128,400 +0.01(+7.69%)
Feb 05, 2016 0.0700 0.0700 0.0650 0.0650 477,050 -0.01(-7.14%)
Feb 04, 2016 0.0650 0.0700 0.0650 0.0700 1,034,000 -0.00(-6.67%)
Feb 03, 2016 0.0750 0.0750 0.0750 0.0750 45,000 +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.