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 (%)
Jul 31, 2019 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Jul 29, 2019 0.0450 0.0450 0.0450 0.0450 129,500 +0.00(+12.50%)
Jul 26, 2019 0.0450 0.0450 0.0400 0.0400 105,000 -0.00(-11.11%)
Jul 25, 2019 0.0400 0.0450 0.0400 0.0450 76,833 +0.00(+12.50%)
Jul 24, 2019 0.0400 0.0400 0.0400 0.0400 83,500 +0.00(+14.29%)
Jul 23, 2019 0.0400 0.0400 0.0350 0.0350 221,400 -0.00(-12.50%)
Jul 22, 2019 0.0450 0.0450 0.0350 0.0400 162,999 -0.01(-20.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 17, 2019 0.0400 0.0450 0.0350 0.0450 511,250 +0.00(+12.50%)
Jul 16, 2019 0.0350 0.0400 0.0350 0.0400 158,000 +0.00(+14.29%)
Jul 15, 2019 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Jul 12, 2019 0.0350 0.0350 0.0350 0.0350 18,700 +0.00(+0.00%)
Jul 11, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.01(+16.67%)
Jul 10, 2019 0.0400 0.0400 0.0300 0.0300 199,500 -0.01(-25.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 08, 2019 0.0350 0.0400 0.0350 0.0400 20,999 +0.00(+14.29%)
Jul 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 03, 2019 0.0350 0.0400 0.0300 0.0400 189,000 +0.00(+14.29%)
Jul 02, 2019 0.0350 0.0350 0.0350 0.0350 128,000 +0.01(+16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2019 0.0350 0.0350 0.0300 0.0350 187,500 +0.00(+0.00%)
Jun 26, 2019 0.0350 0.0350 0.0350 0.0350 2,700 +0.00(+0.00%)
Jun 25, 2019 0.0400 0.0400 0.0300 0.0350 598,000 +0.00(+0.00%)
Jun 24, 2019 0.0350 0.0350 0.0300 0.0350 636,000 -0.00(-12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+0.00%)
Jun 17, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 13, 2019 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Jun 12, 2019 0.0400 0.0450 0.0400 0.0450 75,000 -0.01(-10.00%)
Jun 11, 2019 0.0450 0.0500 0.0450 0.0500 38,000 +0.01(+11.11%)
Jun 10, 2019 0.0450 0.0450 0.0400 0.0450 146,300 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0550 0.0450 0.0450 136,500 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0500 0.0400 0.0450 131,500 -0.01(-18.18%)
Jun 05, 2019 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jun 04, 2019 0.0450 0.0550 0.0450 0.0550 43,000 +0.01(+22.22%)
Jun 03, 2019 0.0500 0.0500 0.0450 0.0450 28,500 -0.01(-18.18%)
May 31, 2019 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
May 30, 2019 0.0500 0.0550 0.0500 0.0550 136,000 +0.01(+37.50%)
May 29, 2019 0.0500 0.0500 0.0400 0.0400 25,000 -0.00(-11.11%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0450 0.0450 95,000 -0.01(-18.18%)
May 24, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
May 22, 2019 0.0450 0.0550 0.0450 0.0550 25,000 +0.00(+0.00%)
May 21, 2019 0.0450 0.0550 0.0450 0.0550 186,425 +0.01(+22.22%)
May 17, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 16, 2019 0.0600 0.0600 0.0500 0.0550 229,400 +0.00(+0.00%)
May 15, 2019 0.0500 0.0600 0.0400 0.0550 324,000 +0.00(+10.00%)
May 14, 2019 0.0400 0.0500 0.0400 0.0500 110,000 +0.01(+11.11%)
May 13, 2019 0.0450 0.0450 0.0450 0.0450 8,600 -0.01(-10.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 315,000 +0.02(+66.67%)
May 09, 2019 0.0350 0.0400 0.0300 0.0300 285,000 -0.01(-14.29%)
May 08, 2019 0.0400 0.0400 0.0300 0.0350 305,600 +0.00(+0.00%)
May 07, 2019 0.0350 0.0350 0.0350 0.0350 93,000 -0.00(-12.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 39,650 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 02, 2019 0.0400 0.0400 0.0400 0.0400 57,600 +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.