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 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 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 (%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2018 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Aug 29, 2018 0.0350 0.0350 0.0350 0.0350 20,999 +0.00(+0.00%)
Aug 28, 2018 0.0350 0.0350 0.0350 0.0350 5,030 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Aug 24, 2018 0.0350 0.0350 0.0350 0.0350 112,018 +0.00(+0.00%)
Aug 23, 2018 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Aug 22, 2018 0.0350 0.0350 0.0350 0.0350 127,000 -0.00(-12.50%)
Aug 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 14, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Aug 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 02, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Aug 01, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 31, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.01(+33.33%)
Jul 30, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 27, 2018 0.0400 0.0400 0.0300 0.0300 106,496 -0.01(-25.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 20, 2018 0.0350 0.0350 0.0350 0.0350 17,000 -0.01(-22.22%)
Jul 19, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 18, 2018 0.0450 0.0450 0.0400 0.0400 81,251 -0.00(-11.11%)
Jul 17, 2018 0.0450 0.0450 0.0450 0.0450 57,100 +0.00(+12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jul 13, 2018 0.0350 0.0400 0.0350 0.0400 1,841,774 +0.00(+14.29%)
Jul 11, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 10, 2018 0.0300 0.0300 0.0300 0.0300 17,000 -0.01(-14.29%)
Jul 09, 2018 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 06, 2018 0.0350 0.0350 0.0350 0.0350 46,000 +0.01(+16.67%)
Jul 05, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 04, 2018 0.0300 0.0300 0.0250 0.0250 56,000 -0.00(-16.67%)
Jul 03, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+20.00%)
Jun 27, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2018 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 18, 2018 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+20.00%)
Jun 13, 2018 0.0300 0.0300 0.0250 0.0250 81,000 -0.00(-16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 107,000 -0.01(-14.29%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jun 08, 2018 0.0300 0.0300 0.0300 0.0300 306,666 +0.00(+0.00%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
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%)
Mar 02, 2018 0.0550 0.0550 0.0500 0.0550 19,000 -0.00(-8.33%)
Feb 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Feb 26, 2018 0.0550 0.0550 0.0550 0.0550 35,500 -0.00(-8.33%)
Feb 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0600 0.0550 0.0600 47,900 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 13, 2018 0.0550 0.0550 0.0550 0.0550 33,800 -0.00(-8.33%)
Feb 09, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 08, 2018 0.0600 0.0650 0.0550 0.0600 62,834 +0.00(+0.00%)
Feb 07, 2018 0.0550 0.0550 0.0600 47,690 +0.00(+9.09%)
Feb 06, 2018 0.0550 0.0600 0.0550 0.0550 21,000 +0.00(+0.00%)
Feb 05, 2018 0.0550 0.0550 0.0550 0.0550 3,030 -0.00(-8.33%)
Feb 02, 2018 0.0600 0.0600 0.0550 0.0600 134,000 -0.01(-14.29%)
Feb 01, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Jan 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 167,580 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 238,424 -0.01(-7.14%)
Jan 22, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jan 19, 2018 0.0600 0.0700 0.0600 0.0700 38,000 +0.01(+7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
Jan 17, 2018 0.0700 0.0700 0.0650 0.0700 12,500 +0.00(+0.00%)
Jan 16, 2018 0.0700 0.0700 0.0700 0.0700 6,860 +0.01(+16.67%)
Jan 15, 2018 0.0750 0.0800 0.0600 0.0600 171,000 -0.01(-14.29%)
Jan 12, 2018 0.0600 0.0700 0.0600 0.0700 233,100 +0.01(+7.69%)
Jan 11, 2018 0.0650 0.0650 0.0600 0.0650 56,450 +0.00(+0.00%)
Jan 10, 2018 0.0650 0.0650 0.0650 0.0650 102,100 +0.01(+8.33%)
Jan 09, 2018 0.0650 0.0650 0.0600 0.0600 113,700 -0.01(-7.69%)
Jan 08, 2018 0.0600 0.0650 0.0600 0.0650 3,400 -0.01(-7.14%)
Jan 05, 2018 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Jan 04, 2018 0.0650 0.0700 0.0650 0.0650 11,700 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0700 0.0650 0.0650 58,500 -0.01(-7.14%)
Jan 02, 2018 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 28, 2017 0.0600 0.0650 0.0600 0.0600 73,000 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Dec 21, 2017 0.0750 0.0750 0.0700 0.0700 90,500 -0.01(-12.50%)
Dec 20, 2017 0.0800 0.0800 0.0700 0.0800 170,000 +0.00(+0.00%)
Dec 19, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+6.67%)
Dec 18, 2017 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Dec 15, 2017 0.0750 0.0750 0.0750 0.0750 113,144 +0.00(+0.00%)
Dec 14, 2017 0.0750 0.0750 0.0700 0.0750 90,870 +0.00(+7.14%)
Dec 13, 2017 0.0750 0.0800 0.0700 0.0700 562,150 -0.00(-6.67%)
Dec 12, 2017 0.0650 0.0750 0.0650 0.0750 975,220 +0.01(+15.38%)
Dec 11, 2017 0.0650 0.0650 0.0600 0.0650 574,270 -0.01(-13.33%)
Dec 08, 2017 0.0600 0.0750 0.0550 0.0750 861,500 +0.01(+15.38%)
Dec 07, 2017 0.0600 0.0650 0.0600 0.0650 27,303 +0.00(+0.00%)
Dec 06, 2017 0.0700 0.0700 0.0600 0.0650 475,500 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0700 0.0700 78,685 +0.01(+7.69%)
Dec 04, 2017 0.0550 0.0750 0.0550 0.0650 503,827 +0.01(+8.33%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0600 191,100 +0.01(+20.00%)
Nov 30, 2017 0.0550 0.0550 0.0500 0.0500 12,000 +0.00(+0.00%)
Nov 29, 2017 0.0550 0.0550 0.0500 0.0500 112,537 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Nov 27, 2017 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 52,600 +0.00(+0.00%)
Nov 23, 2017 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0.0500 5,500 -0.00(-9.09%)
Nov 21, 2017 0.0600 0.0600 0.0500 0.0550 354,100 -0.00(-8.33%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Nov 16, 2017 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0600 0.0500 0.0600 138,150 +0.00(+9.09%)
Nov 14, 2017 0.0550 0.0550 0.0550 0.0550 7,360 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0550 0.0550 75,000 -0.00(-8.33%)
Nov 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 08, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Nov 07, 2017 0.0600 0.0700 0.0550 0.0600 385,700 +0.00(+9.09%)
Nov 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 31, 2017 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Oct 30, 2017 0.0500 0.0500 0.0500 0.0500 32,500 +0.00(+0.00%)
Oct 27, 2017 0.0550 0.0550 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0500 0.0500 130,000 -0.00(-9.09%)
Oct 25, 2017 0.0500 0.0550 0.0500 0.0550 107,000 +0.00(+10.00%)
Oct 24, 2017 0.0550 0.0550 0.0500 0.0500 53,880 -0.00(-9.09%)
Oct 23, 2017 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Oct 20, 2017 0.0500 0.0500 0.0500 0.0500 13,750 +0.00(+0.00%)
Oct 19, 2017 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Oct 18, 2017 0.0500 0.0500 0.0500 0.0500 22,100 -0.00(-9.09%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 125,000 +0.00(+10.00%)
Oct 16, 2017 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Oct 13, 2017 0.0450 0.0500 0.0450 0.0500 195,200 +0.00(+0.00%)
Oct 12, 2017 0.0500 0.0500 0.0500 0.0500 1,900 +0.00(+0.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 50,700 +0.00(+0.00%)
Oct 10, 2017 0.0500 0.0500 0.0500 0.0500 11,600 -0.00(-9.09%)
Oct 06, 2017 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+10.00%)
Oct 05, 2017 0.0500 0.0500 0.0450 0.0500 406,000 -0.00(-9.09%)
Oct 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 02, 2017 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Sep 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 26, 2017 0.0600 0.0600 0.0550 0.0550 38,000 -0.00(-8.33%)
Sep 25, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Sep 22, 2017 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Sep 21, 2017 0.0550 0.0550 0.0550 0.0550 40,600 -0.00(-8.33%)
Sep 20, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 19, 2017 0.0600 0.0600 0.0600 0.0600 125,000 +0.00(+9.09%)
Sep 18, 2017 0.0550 0.0550 0.0550 0.0550 208,300 +0.00(+0.00%)
Sep 15, 2017 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+10.00%)
Sep 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 12, 2017 0.0550 0.0550 0.0550 0.0550 99,000 +0.00(+0.00%)
Sep 11, 2017 0.0550 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Sep 07, 2017 0.0500 0.0500 0.0500 0.0500 24,500 -0.00(-9.09%)
Sep 06, 2017 0.0600 0.0600 0.0500 0.0550 879,130 -0.00(-8.33%)
Sep 05, 2017 0.0600 0.0600 0.0600 0.0600 115,000 +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.