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 (%)
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+50.00%)
Oct 30, 2023 0.0150 0.0150 0.0100 0.0100 80,000 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 193,000 -0.00(-33.33%)
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 15,200 +0.00(+0.00%)
Oct 23, 2023 0.0150 0 +0.00(+50.00%)
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Oct 16, 2023 0.0100 0 +0.00(+0.00%)
Oct 13, 2023 0.0100 0.0100 0.0100 0.0100 48,000 -0.00(-33.33%)
Oct 12, 2023 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Oct 11, 2023 0.0150 0.0150 0.0150 0.0150 57,000 +0.00(+50.00%)
Oct 10, 2023 0.0100 0.0100 0.0100 0.0100 719,000 +0.00(+0.00%)
Oct 06, 2023 0.0100 0 +0.00(+0.00%)
Oct 05, 2023 0.0100 0.0100 0.0100 0.0100 229,000 +0.00(+0.00%)
Oct 04, 2023 0.0100 0.0100 0.0100 0.0100 326,000 +0.00(+0.00%)
Oct 03, 2023 0.0150 0.0150 0.0100 0.0100 675,500 +0.00(+0.00%)
Oct 02, 2023 0.0100 0.0100 0.0100 0.0100 1,103,147 -0.00(-33.33%)
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+50.00%)
Sep 26, 2023 0.0100 0 +0.00(+0.00%)
Sep 25, 2023 0.0100 0.0100 0.0100 0.0100 16,000 -0.00(-33.33%)
Sep 22, 2023 0.0100 0.0150 0.0100 0.0150 1,559,000 +0.00(+50.00%)
Sep 21, 2023 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+0.00%)
Sep 19, 2023 0.0100 0 +0.00(+0.00%)
Sep 15, 2023 0.0100 0 -0.00(-33.33%)
Sep 13, 2023 0.0150 9 +0.00(+50.00%)
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Sep 06, 2023 0.0150 0 +0.00(+0.00%)
Sep 05, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+50.00%)
Sep 01, 2023 0.0100 0 -0.00(-33.33%)
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Aug 30, 2023 0.0150 0.0150 0.0150 0.0150 102,000 +0.00(+0.00%)
Aug 29, 2023 0.0150 0.0150 0.0150 0.0150 118,000 +0.00(+0.00%)
Aug 25, 2023 0.0150 0 +0.00(+0.00%)
Aug 23, 2023 0.0150 0 +0.00(+0.00%)
Aug 22, 2023 0.0150 0.0150 0.0150 0.0150 52,000 +0.00(+0.00%)
Aug 21, 2023 0.0100 0.0150 0.0100 0.0150 43,000 +0.00(+50.00%)
Aug 18, 2023 0.0150 0.0150 0.0100 0.0100 152,843 +0.00(+0.00%)
Aug 17, 2023 0.0100 0.0150 0.0100 0.0100 110,000 -0.00(-33.33%)
Aug 16, 2023 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Aug 15, 2023 0.0150 0.0150 0.0150 0.0150 1,024,000 +0.00(+0.00%)
Aug 14, 2023 0.0100 0.0150 0.0100 0.0150 72,600 +0.00(+0.00%)
Aug 10, 2023 0.0150 0 +0.00(+0.00%)
Aug 09, 2023 0.0150 0.0150 0.0150 0.0150 19,100 +0.00(+0.00%)
Aug 08, 2023 0.0200 0.0200 0.0100 0.0150 1,201,190 +0.00(+0.00%)
Aug 04, 2023 0.0150 0 +0.00(+0.00%)
Aug 03, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Aug 02, 2023 0.0150 0.0150 0.0100 0.0150 811,391 +0.00(+0.00%)
Aug 01, 2023 0.0150 0.0150 0.0150 0.0150 55,555 +0.00(+0.00%)
Jul 27, 2023 0.0150 0 +0.00(+0.00%)
Jul 26, 2023 0.0150 0.0150 0.0150 0.0150 43,000 +0.00(+0.00%)
Jul 25, 2023 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jul 24, 2023 0.0150 0.0150 0.0150 0.0150 331,116 -0.01(-25.00%)
Jul 20, 2023 0.0200 0 +0.01(+33.33%)
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 26,200 +0.00(+0.00%)
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 90,000 +0.00(+0.00%)
Jul 17, 2023 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Jul 14, 2023 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jul 13, 2023 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jul 11, 2023 0.0150 0 +0.00(+0.00%)
Jul 10, 2023 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jul 06, 2023 0.0150 0 +0.00(+0.00%)
Jul 05, 2023 0.0100 0.0150 0.0100 0.0150 388,000 +0.00(+0.00%)
Jul 04, 2023 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Jun 30, 2023 0.0150 0 +0.00(+0.00%)
Jun 29, 2023 0.0150 0.0150 0.0150 0.0150 974,000 -0.01(-25.00%)
Jun 27, 2023 0.0200 0 +0.01(+33.33%)
Jun 26, 2023 0.0150 0.0150 0.0150 0.0150 1,850 +0.00(+0.00%)
Jun 22, 2023 0.0150 400 -0.01(-25.00%)
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 108,000 +0.00(+0.00%)
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Jun 19, 2023 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jun 13, 2023 0.0200 0 +0.00(+0.00%)
Jun 12, 2023 0.0200 0.0200 0.0200 0.0200 1,022,100 +0.00(+0.00%)
Jun 09, 2023 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 08, 2023 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Jun 06, 2023 0.0200 0 +0.00(+0.00%)
Jun 02, 2023 0.0200 0 +0.00(+0.00%)
Jun 01, 2023 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
May 30, 2023 0.0200 0 +0.00(+0.00%)
May 29, 2023 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
May 25, 2023 0.0200 0 +0.00(+0.00%)
May 24, 2023 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 23, 2023 0.0200 0.0200 0.0200 0.0200 300,900 -0.01(-20.00%)
May 19, 2023 0.0250 0 +0.01(+25.00%)
May 18, 2023 0.0200 0.0200 0.0200 0.0200 1,691 -0.01(-20.00%)
May 15, 2023 0.0250 0 +0.00(+0.00%)
May 11, 2023 0.0250 0 +0.00(+0.00%)
May 09, 2023 0.0250 0 +0.00(+0.00%)
May 08, 2023 0.0250 0.0250 0.0250 0.0250 19,000 -0.00(-16.67%)
May 05, 2023 0.0300 0.0300 0.0200 0.0300 14,005 +0.00(+20.00%)
May 04, 2023 0.0250 0.0300 0.0250 0.0250 209,320 +0.00(+0.00%)
May 03, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 02, 2023 0.0250 0.0250 0.0250 0.0250 5,069 +0.00(+0.00%)
Apr 28, 2023 0.0250 0 +0.00(+0.00%)
Apr 27, 2023 0.0300 0.0300 0.0250 0.0250 80,000 -0.00(-16.67%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 88,251 +0.00(+20.00%)
Apr 25, 2023 0.0250 0.0250 0.0250 0.0250 110,902 +0.00(+0.00%)
Apr 21, 2023 0.0250 0 +0.00(+0.00%)
Apr 20, 2023 0.0200 0.0250 0.0200 0.0250 255,418 +0.00(+0.00%)
Apr 19, 2023 0.0250 0.0250 0.0250 0.0250 192,000 -0.00(-16.67%)
Apr 18, 2023 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+0.00%)
Apr 17, 2023 0.0250 0.0300 0.0250 0.0300 908,100 +0.00(+0.00%)
Apr 14, 2023 0.0300 0.0300 0.0250 0.0300 103,000 +0.00(+0.00%)
Apr 13, 2023 0.0300 0.0300 0.0250 0.0300 389,433 +0.00(+0.00%)
Apr 12, 2023 0.0300 0.0300 0.0300 0.0300 308,040 +0.00(+0.00%)
Apr 11, 2023 0.0250 0.0300 0.0250 0.0300 167,522 +0.00(+20.00%)
Apr 10, 2023 0.0250 0.0250 0.0250 0.0250 227,500 +0.00(+0.00%)
Apr 06, 2023 0.0250 0 +0.00(+0.00%)
Apr 05, 2023 0.0250 0.0250 0.0250 0.0250 105,820 +0.00(+0.00%)
Apr 04, 2023 0.0250 0.0250 0.0250 0.0250 186,000 +0.00(+0.00%)
Apr 03, 2023 0.0250 0.0250 0.0250 0.0250 590,000 +0.00(+0.00%)
Mar 31, 2023 0.0250 0.0250 0.0200 0.0250 315,600 +0.00(+0.00%)
Mar 30, 2023 0.0200 0.0250 0.0200 0.0250 769,430 -0.00(-16.67%)
Mar 29, 2023 0.0250 0.0300 0.0200 0.0300 2,129,602 +0.00(+20.00%)
Mar 28, 2023 0.0200 0.0250 0.0200 0.0250 1,455,800 +0.01(+25.00%)
Mar 27, 2023 0.0250 0.0250 0.0200 0.0200 114,000 +0.00(+0.00%)
Mar 24, 2023 0.0250 0.0250 0.0200 0.0200 189,621 +0.00(+0.00%)
Mar 23, 2023 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Mar 22, 2023 0.0200 0.0200 0.0200 0.0200 133,825 +0.00(+0.00%)
Mar 21, 2023 0.0200 0.0200 0.0200 0.0200 627,700 +0.01(+33.33%)
Mar 20, 2023 0.0200 0.0250 0.0150 0.0150 1,970,500 -0.01(-25.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 61,000 +0.00(+0.00%)
Mar 15, 2023 0.0200 0 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0200 0.0200 130,359 +0.00(+0.00%)
Mar 13, 2023 0.0150 0.0200 0.0150 0.0200 116,632 +0.00(+0.00%)
Mar 10, 2023 0.0150 0.0200 0.0150 0.0200 73,000 +0.00(+0.00%)
Mar 09, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0200 0.0200 0.0200 0.0200 1,803,000 +0.00(+0.00%)
Mar 02, 2023 0.0200 0.0200 0.0200 0.0200 607,918 +0.00(+0.00%)
Mar 01, 2023 0.0200 0.0200 0.0200 0.0200 391,500 +0.00(+0.00%)
Feb 28, 2023 0.0200 0.0200 0.0200 0.0200 57,000 +0.00(+0.00%)
Feb 27, 2023 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Feb 24, 2023 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Feb 23, 2023 0.0150 0.0200 0.0150 0.0200 37,000 +0.00(+0.00%)
Feb 22, 2023 0.0200 0.0200 0.0200 0.0200 80,900 +0.00(+0.00%)
Feb 21, 2023 0.0200 0.0200 0.0200 0.0200 228,000 +0.00(+0.00%)
Feb 17, 2023 0.0200 0 +0.00(+0.00%)
Feb 16, 2023 0.0200 0.0200 0.0200 0.0200 311,500 +0.00(+0.00%)
Feb 15, 2023 0.0200 0.0200 0.0150 0.0200 506,200 +0.00(+0.00%)
Feb 14, 2023 0.0200 0.0200 0.0200 0.0200 991,000 -0.01(-20.00%)
Feb 13, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Feb 10, 2023 0.0200 0.0200 0.0200 0.0200 980,000 +0.00(+0.00%)
Feb 09, 2023 0.0250 0.0250 0.0200 0.0200 26,000 -0.01(-20.00%)
Feb 08, 2023 0.0250 0.0250 0.0250 0.0250 181,700 +0.00(+0.00%)
Feb 07, 2023 0.0250 0.0250 0.0200 0.0250 347,185 +0.00(+0.00%)
Feb 06, 2023 0.0250 0.0250 0.0250 0.0250 175,000 +0.01(+25.00%)
Feb 03, 2023 0.0250 0.0250 0.0200 0.0200 104,000 -0.01(-20.00%)
Feb 02, 2023 0.0250 0.0250 0.0250 0.0250 231,092 +0.00(+0.00%)
Feb 01, 2023 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 31, 2023 0.0250 0.0250 0.0250 0.0250 856,000 +0.00(+0.00%)
Jan 30, 2023 0.0250 0.0250 0.0250 0.0250 130,500 +0.00(+0.00%)
Jan 27, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jan 26, 2023 0.0250 0.0250 0.0250 0.0250 472,000 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0250 0.0200 0.0250 1,302,000 +0.01(+25.00%)
Jan 24, 2023 0.0200 0.0200 0.0200 0.0200 257,000 +0.00(+0.00%)
Jan 23, 2023 0.0150 0.0200 0.0150 0.0200 102,000 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0200 0.0200 0.0200 159,784 +0.00(+0.00%)
Jan 19, 2023 0.0200 0.0200 0.0150 0.0200 764,500 +0.00(+0.00%)
Jan 18, 2023 0.0200 0.0200 0.0200 0.0200 320,040 -0.01(-20.00%)
Jan 17, 2023 0.0250 0.0250 0.0250 0.0250 203,374 +0.00(+0.00%)
Jan 16, 2023 0.0200 0.0250 0.0200 0.0250 3,053,001 +0.01(+25.00%)
Jan 13, 2023 0.0200 0.0200 0.0150 0.0200 500,647 +0.00(+0.00%)
Jan 11, 2023 0.0200 0 +0.01(+33.33%)
Jan 10, 2023 0.0150 0.0150 0.0150 0.0150 10,356 +0.00(+0.00%)
Jan 09, 2023 0.0150 0.0150 0.0150 0.0150 55,001 +0.00(+0.00%)
Jan 06, 2023 0.0200 0.0200 0.0150 0.0150 65,851 +0.00(+0.00%)
Jan 05, 2023 0.0200 0.0200 0.0150 0.0150 389,848 +0.00(+0.00%)
Jan 04, 2023 0.0150 0.0150 0.0150 0.0150 505,000 -0.01(-25.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 576,008 +0.00(+0.00%)
Dec 30, 2022 0.0200 0 +0.01(+33.33%)
Dec 29, 2022 0.0150 0.0150 0.0150 0.0150 142,421 +0.00(+0.00%)
Dec 28, 2022 0.0150 0.0200 0.0150 0.0150 443,202 +0.00(+0.00%)
Dec 23, 2022 0.0150 0 -0.01(-25.00%)
Dec 22, 2022 0.0200 0.0200 0.0150 0.0200 28,000 +0.01(+33.33%)
Dec 21, 2022 0.0200 0.0200 0.0150 0.0150 89,000 -0.01(-25.00%)
Dec 20, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 19, 2022 0.0150 0.0200 0.0150 0.0200 223,000 +0.01(+33.33%)
Dec 16, 2022 0.0150 0.0150 0.0150 0.0150 143,100 -0.01(-25.00%)
Dec 15, 2022 0.0200 0.0200 0.0200 0.0200 250,000 +0.01(+33.33%)
Dec 14, 2022 0.0150 0.0150 0.0150 0.0150 64,000 +0.00(+0.00%)
Dec 13, 2022 0.0150 0.0150 0.0150 0.0150 53,000 +0.00(+0.00%)
Dec 12, 2022 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Dec 09, 2022 0.0150 0.0150 0.0150 0.0150 120,000 +0.00(+0.00%)
Dec 08, 2022 0.0150 0.0150 0.0150 0.0150 11,456 +0.00(+0.00%)
Dec 07, 2022 0.0200 0.0200 0.0150 0.0150 326,421 -0.01(-25.00%)
Dec 06, 2022 0.0200 0.0200 0.0200 0.0200 43,200 +0.01(+33.33%)
Dec 05, 2022 0.0200 0.0200 0.0150 0.0150 30,914 +0.00(+0.00%)
Dec 01, 2022 0.0150 0 -0.01(-25.00%)
Nov 30, 2022 0.0200 0.0200 0.0200 0.0200 5,120 +0.01(+33.33%)
Nov 29, 2022 0.0150 0.0150 0.0150 0.0150 265,000 -0.01(-25.00%)
Nov 28, 2022 0.0200 0.0200 0.0200 0.0200 10,016 +0.01(+33.33%)
Nov 25, 2022 0.0150 0.0150 0.0150 0.0150 3,500 -0.01(-25.00%)
Nov 24, 2022 0.0150 0.0200 0.0150 0.0200 305,000 +0.01(+33.33%)
Nov 23, 2022 0.0150 0.0150 0.0150 0.0150 281,023 -0.01(-25.00%)
Nov 18, 2022 0.0200 25 +0.00(+0.00%)
Nov 17, 2022 0.0200 0.0200 0.0150 0.0200 374,500 +0.00(+0.00%)
Nov 15, 2022 0.0200 0 +0.00(+0.00%)
Nov 14, 2022 0.0200 0.0250 0.0200 0.0200 218,929 +0.00(+0.00%)
Nov 11, 2022 0.0200 0.0200 0.0200 0.0200 25,411 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0200 529,389 -0.01(-20.00%)
Nov 09, 2022 0.0200 0.0250 0.0200 0.0250 105,486 +0.01(+25.00%)
Nov 08, 2022 0.0250 0.0250 0.0200 0.0200 49,000 -0.01(-20.00%)
Nov 07, 2022 0.0200 0.0250 0.0200 0.0250 83,000 +0.01(+25.00%)
Nov 03, 2022 0.0200 0 +0.00(+0.00%)
Nov 02, 2022 0.0200 0.0200 0.0200 0.0200 50,300 +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.