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 (%)
May 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 30, 2018 0.0300 0.0300 0.0300 0.0300 1,370 +0.00(+0.00%)
May 29, 2018 0.0300 0.0300 0.0300 0.0300 105,758 -0.01(-14.29%)
May 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 24, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 23, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
May 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2018 0.0300 0.0350 0.0300 0.0350 245,570 +0.00(+0.00%)
May 14, 2018 0.0350 0.0350 0.0350 0.0350 183,000 -0.01(-22.22%)
May 11, 2018 0.0400 0.0450 0.0400 0.0450 307,100 +0.01(+28.57%)
May 10, 2018 0.0400 0.0400 0.0350 0.0350 78,001 -0.00(-12.50%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 251,000 +0.00(+0.00%)
May 08, 2018 0.0400 0.0450 0.0400 0.0400 10,500 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0350 0.0400 73,500 +0.00(+0.00%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 30,550 -0.00(-11.11%)
May 01, 2018 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+0.00%)
Apr 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 26, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0350 0.0400 133,500 +0.00(+0.00%)
Apr 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2018 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0450 0.0400 0.0450 78,500 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0400 0.0450 182,000 +0.00(+12.50%)
Apr 02, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0400 0.0400 63,476 +0.00(+0.00%)
Mar 27, 2018 0.0450 0.0450 0.0400 0.0400 34,500 +0.00(+0.00%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+14.29%)
Mar 23, 2018 0.0450 0.0450 0.0350 0.0350 729,000 -0.01(-22.22%)
Mar 22, 2018 0.0450 0.0450 0.0450 0.0450 134,400 -0.01(-10.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 16, 2018 0.0550 0.0550 0.0550 50 +0.01(+22.22%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 27,050 -0.01(-10.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0.0500 125,023 +0.01(+11.11%)
Mar 13, 2018 0.0450 0.0500 0.0450 0.0450 66,000 -0.01(-10.00%)
Mar 12, 2018 0.0500 0.0500 0.0450 0.0500 203,000 -0.01(-16.67%)
Mar 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 07, 2018 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Mar 06, 2018 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
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.