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: 9:51 AM EDT, May 24, 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 (%)
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%)
Feb 01, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 29, 2016 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Jan 28, 2016 0.0750 0.0750 0.0750 0.0750 39,000 +0.00(+7.14%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-6.67%)
Jan 26, 2016 0.0700 0.0800 0.0700 0.0750 30,000 +0.00(+7.14%)
Jan 22, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 21, 2016 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Jan 19, 2016 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
Jan 18, 2016 0.0750 0.0800 0.0700 0.0750 82,300 +0.00(+0.00%)
Jan 15, 2016 0.0750 0.0750 0.0750 0.0750 12,500 +0.00(+7.14%)
Jan 14, 2016 0.0550 0.0700 0.0550 0.0700 126,000 +0.00(+0.00%)
Jan 13, 2016 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Jan 08, 2016 0.0700 0.0700 0.0700 542 +0.01(+7.69%)
Jan 04, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 29, 2015 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Dec 24, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 21, 2015 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Dec 18, 2015 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
Dec 16, 2015 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Dec 15, 2015 0.0600 0.0600 0.0600 0.0600 15,100 -0.01(-14.29%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+16.67%)
Dec 11, 2015 0.0600 0.0600 0.0600 0.0600 14,000 -0.01(-7.69%)
Dec 10, 2015 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Dec 09, 2015 0.0650 0.0650 0.0600 0.0650 89,000 -0.01(-7.14%)
Dec 08, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Dec 04, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 03, 2015 0.0650 0.0650 0.0650 0.0650 210,000 +0.00(+0.00%)
Dec 02, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Nov 30, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 27, 2015 0.0650 0.0700 0.0650 0.0700 16,000 +0.01(+7.69%)
Nov 25, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 23, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 20, 2015 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Nov 18, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 17, 2015 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Nov 16, 2015 0.0700 0.0700 0.0650 0.0700 42,050 +0.00(+0.00%)
Nov 13, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 05, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 02, 2015 0.0750 0.0750 0.0750 800 +0.00(+0.00%)
Oct 30, 2015 0.0850 0.0850 0.0750 0.0750 15,000 -0.01(-6.25%)
Oct 28, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 27, 2015 0.0800 0.0800 0.0800 0.0800 5,050 +0.00(+0.00%)
Oct 26, 2015 0.0800 0.0800 0.0700 0.0800 58,050 -0.01(-11.11%)
Oct 22, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 19, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 16, 2015 0.0750 0.0850 0.0750 0.0850 93,777 +0.01(+13.33%)
Oct 13, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Oct 08, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 07, 2015 0.0900 0.0900 0.0900 0.0900 61,400 +0.00(+0.00%)
Oct 06, 2015 0.0850 0.0900 0.0850 0.0900 15,900 +0.00(+5.88%)
Oct 05, 2015 0.0850 0.0850 0.0800 0.0850 23,438 +0.01(+6.25%)
Oct 02, 2015 0.0750 0.0800 0.0750 0.0800 7,330 -0.01(-5.88%)
Sep 29, 2015 0.0850 0.0850 0.0850 600 -0.00(-5.56%)
Sep 28, 2015 0.0900 0.0900 0.0900 0.0900 5,500 +0.01(+12.50%)
Sep 25, 2015 0.0750 0.0800 0.0750 0.0800 25,000 +0.00(+0.00%)
Sep 23, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Sep 21, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2015 0.0650 0.0650 0.0500 0.0600 113,700 -0.01(-7.69%)
Sep 17, 2015 0.0700 0.0750 0.0650 0.0650 4,850 -0.01(-7.14%)
Sep 16, 2015 0.0700 0.0700 0.0650 0.0700 19,000 -0.00(-6.67%)
Sep 15, 2015 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Sep 14, 2015 0.0750 0.0750 0.0700 0.0700 83,400 -0.02(-22.22%)
Sep 11, 2015 0.1000 0.1000 0.0750 0.0900 119,200 -0.01(-10.00%)
Sep 10, 2015 0.0900 0.1000 0.0900 0.1000 23,000 +0.01(+11.11%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Sep 08, 2015 0.0650 0.1000 0.0650 0.0900 153,400 +0.02(+38.46%)
Sep 04, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 3,700 +0.01(+42.86%)
Sep 02, 2015 0.0350 0.0350 0.0350 0.0350 1,000 -0.02(-41.67%)
Aug 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 21, 2015 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+20.00%)
Aug 19, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 17, 2015 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 12, 2015 0.0450 0.0450 0.0400 0.0400 20,000 -0.01(-20.00%)
Aug 11, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Aug 10, 2015 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Aug 07, 2015 0.0500 0.0500 0.0500 0.0500 5,540 +0.00(+0.00%)
Aug 06, 2015 0.0500 0.0500 0.0500 0.0500 19,137 +0.00(+0.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +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.