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, Apr 26, 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 (%)
Mar 28, 2024 0.0200 0 +0.00(+0.00%)
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 25, 2024 0.0200 0 +0.01(+33.33%)
Mar 22, 2024 0.0200 0.0200 0.0150 0.0150 2,000 -0.01(-25.00%)
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 40,700 +0.00(+0.00%)
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 215,000 +0.00(+0.00%)
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 99,000 +0.00(+0.00%)
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 25,500 +0.00(+0.00%)
Mar 13, 2024 0.0150 0.0200 0.0150 0.0200 2,217,737 +0.01(+33.33%)
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 867,826 +0.00(+50.00%)
Mar 11, 2024 0.0150 0.0150 0.0100 0.0100 75,000 -0.00(-33.33%)
Mar 08, 2024 0.0150 0.0150 0.0150 0.0150 45,000 +0.00(+50.00%)
Mar 07, 2024 0.0150 0.0150 0.0100 0.0100 16,000 +0.00(+0.00%)
Mar 06, 2024 0.0150 0.0150 0.0100 0.0100 58,800 -0.00(-33.33%)
Mar 05, 2024 0.0150 0.0150 0.0150 0.0150 282,000 +0.00(+50.00%)
Mar 01, 2024 0.0100 0 +0.00(+0.00%)
Feb 29, 2024 0.0150 0.0150 0.0100 0.0100 8,000 -0.00(-23.08%)
Feb 28, 2024 0.0130 0.0130 0.0130 0.0130 20,000 -0.00(-13.33%)
Feb 26, 2024 0.0150 923 +0.00(+50.00%)
Feb 21, 2024 0.0100 0 -0.00(-33.33%)
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 15, 2024 0.0150 0 +0.00(+50.00%)
Feb 14, 2024 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 7,000 -0.00(-33.33%)
Feb 09, 2024 0.0150 0.0150 0.0150 0.0150 12,100 +0.00(+0.00%)
Feb 07, 2024 0.0150 0 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 1,200 +0.00(+0.00%)
Feb 01, 2024 0.0150 0 +0.00(+50.00%)
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 11,046 +0.00(+0.00%)
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Jan 29, 2024 0.0150 0.0150 0.0100 0.0100 52,836 -0.00(-33.33%)
Jan 25, 2024 0.0150 0 +0.00(+0.00%)
Jan 23, 2024 0.0150 0 +0.00(+0.00%)
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 66,000 +0.00(+0.00%)
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 18,000 +0.00(+0.00%)
Jan 17, 2024 0.0150 0 +0.00(+0.00%)
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 1,300 +0.00(+0.00%)
Jan 15, 2024 0.0200 0.0200 0.0150 0.0150 208,000 +0.00(+0.00%)
Jan 11, 2024 0.0150 0 +0.00(+0.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 8,000 -0.01(-25.00%)
Jan 09, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jan 08, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Jan 05, 2024 0.0150 0.0150 0.0100 0.0150 50,507 -0.01(-25.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Jan 03, 2024 0.0150 0.0150 0.0150 0.0150 206,500 +0.00(+0.00%)
Jan 02, 2024 0.0150 0.0150 0.0150 0.0150 184,160 +0.00(+0.00%)
Dec 28, 2023 0.0150 0 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0150 0.0150 0.0150 449,100 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0150 0.0200 0.0150 0.0200 14,000 +0.01(+33.33%)
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 345,000 -0.01(-25.00%)
Dec 18, 2023 0.0200 0 +0.01(+33.33%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0150 261,000 +0.00(+0.00%)
Dec 14, 2023 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 97,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 08, 2023 0.0200 0 +0.00(+0.00%)
Dec 07, 2023 0.0200 0.0200 0.0200 0.0200 74,000 +0.00(+0.00%)
Dec 06, 2023 0.0200 0.0200 0.0200 0.0200 64,500 +0.00(+0.00%)
Dec 05, 2023 0.0250 0.0250 0.0200 0.0200 450,500 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0200 0.0200 0.0200 1,163,600 +0.00(+0.00%)
Dec 01, 2023 0.0150 0.0250 0.0150 0.0200 5,994,383 +0.01(+33.33%)
Nov 30, 2023 0.0100 0.0150 0.0100 0.0150 103,022 +0.00(+50.00%)
Nov 29, 2023 0.0150 0.0150 0.0100 0.0100 172,000 -0.00(-33.33%)
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 4,500 +0.00(+0.00%)
Nov 27, 2023 0.0100 0.0150 0.0100 0.0150 44,500 +0.00(+50.00%)
Nov 24, 2023 0.0100 0.0150 0.0100 0.0100 372,000 +0.00(+0.00%)
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 176,252 +0.00(+0.00%)
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 501,000 +0.00(+0.00%)
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 169,000 +0.00(+0.00%)
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 5,860 +0.00(+0.00%)
Nov 16, 2023 0.0100 0 +0.00(+0.00%)
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+0.00%)
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Nov 09, 2023 0.0100 0 +0.00(+0.00%)
Nov 08, 2023 0.0150 0.0150 0.0100 0.0100 38,000 +0.00(+0.00%)
Nov 06, 2023 0.0100 0 +0.00(+0.00%)
Nov 03, 2023 0.0100 0.0100 0.0100 0.0100 308,500 +0.00(+0.00%)
Nov 02, 2023 0.0150 0.0150 0.0100 0.0100 57,000 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0150 0.0100 0.0100 17,000 -0.00(-33.33%)
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%)
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.