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 (%)
Sep 30, 2016 0.1200 0.1200 0.1100 0.1100 44,266 +0.00(+0.00%)
Sep 29, 2016 0.1250 0.1250 0.1100 0.1100 138,800 -0.01(-12.00%)
Sep 28, 2016 0.1150 0.1250 0.1150 0.1250 12,793 +0.01(+8.70%)
Sep 27, 2016 0.1150 0.1150 0.1100 0.1150 168,520 -0.00(-4.17%)
Sep 26, 2016 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-4.00%)
Sep 23, 2016 0.1250 0.1250 0.1250 0.1250 115,861 +0.00(+0.00%)
Sep 22, 2016 0.1300 0.1300 0.1250 0.1250 71,000 +0.00(+0.00%)
Sep 21, 2016 0.1250 0.1300 0.1250 0.1250 98,100 -0.01(-7.41%)
Sep 20, 2016 0.1200 0.1350 0.1200 0.1350 112,000 +0.02(+17.39%)
Sep 19, 2016 0.1100 0.1150 0.1100 0.1150 25,500 +0.01(+4.55%)
Sep 16, 2016 0.1250 0.1250 0.1100 0.1100 79,998 -0.02(-15.38%)
Sep 15, 2016 0.1300 0.1300 0.1250 0.1300 8,917 +0.00(+0.00%)
Sep 14, 2016 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Sep 13, 2016 0.1300 0.1300 0.1250 0.1250 20,900 +0.00(+0.00%)
Sep 12, 2016 0.1400 0.1400 0.1250 0.1250 22,667 -0.01(-7.41%)
Sep 09, 2016 0.1300 0.1400 0.1300 0.1350 30,200 +0.02(+12.50%)
Sep 08, 2016 0.1250 0.1300 0.1200 0.1200 22,500 +0.00(+0.00%)
Sep 07, 2016 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
Sep 06, 2016 0.1250 0.1300 0.1200 0.1300 7,900 +0.02(+18.18%)
Aug 31, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 30, 2016 0.1200 0.1200 0.1100 0.1150 53,500 -0.00(-4.17%)
Aug 29, 2016 0.1100 0.1200 0.1100 0.1200 96,700 -0.02(-14.29%)
Aug 26, 2016 0.1100 0.1400 0.1100 0.1400 341,120 +0.04(+33.33%)
Aug 25, 2016 0.1050 0.1100 0.1050 0.1050 67,322 +0.00(+5.00%)
Aug 24, 2016 0.1000 0.1000 0.1000 0.1000 11,400 +0.01(+5.26%)
Aug 23, 2016 0.1150 0.1150 0.0950 0.0950 81,500 -0.01(-13.64%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 18, 2016 0.1200 0.1200 0.1150 0.1150 52,000 -0.01(-11.54%)
Aug 17, 2016 0.1150 0.1300 0.1150 0.1300 35,500 +0.00(+0.00%)
Aug 16, 2016 0.1150 0.1300 0.1150 0.1300 61,020 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+13.04%)
Aug 12, 2016 0.1150 0.1300 0.1050 0.1150 156,930 +0.00(+0.00%)
Aug 11, 2016 0.0950 0.1150 0.0950 0.1150 496,333 +0.02(+21.05%)
Aug 10, 2016 0.0800 0.0950 0.0800 0.0950 233,500 +0.02(+35.71%)
Aug 09, 2016 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-12.50%)
Aug 05, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2016 0.0750 0.0800 0.0700 0.0800 31,500 +0.00(+0.00%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 126,500 -0.01(-5.88%)
Aug 02, 2016 0.0850 0.0850 0.0800 0.0850 118,000 +0.00(+0.00%)
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%)
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.