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: 11:41 AM EDT, May 10, 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%)
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.