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: 3:36 PM EDT, May 17, 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, 2019 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+0.00%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Sep 26, 2019 0.0450 0.0450 0.0450 0.0450 125,000 +0.00(+12.50%)
Sep 25, 2019 0.0450 0.0450 0.0400 0.0400 810,000 -0.00(-11.11%)
Sep 24, 2019 0.0400 0.0600 0.0350 0.0450 2,684,000 +0.00(+12.50%)
Sep 23, 2019 0.0350 0.0400 0.0350 0.0400 217,700 +0.00(+14.29%)
Sep 20, 2019 0.0400 0.0400 0.0350 0.0350 53,475 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0350 0.0350 0.0350 55,500 -0.00(-12.50%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 60,350 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0300 0.0400 195,000 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Sep 13, 2019 0.0400 0.0450 0.0350 0.0450 644,100 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0450 0.0400 0.0400 174,000 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0400 0.0400 136,284 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0350 0.0450 362,140 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0450 76,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0450 0.0450 152,657 -0.01(-10.00%)
Sep 03, 2019 0.0450 0.0500 0.0450 0.0500 45,000 +0.01(+11.11%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0450 0.0500 266,240 -0.00(-9.09%)
Aug 19, 2019 0.0550 0.0550 0.0450 0.0550 232,200 +0.00(+10.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 157,650 -0.00(-9.09%)
Aug 15, 2019 0.0500 0.0550 0.0500 0.0550 215,000 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0550 0.0500 0.0550 108,000 +0.00(+10.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 192,000 -0.00(-9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+10.00%)
Aug 09, 2019 0.0500 0.0550 0.0500 0.0500 49,000 +0.01(+11.11%)
Aug 08, 2019 0.0500 0.0500 0.0450 0.0450 26,600 -0.01(-10.00%)
Aug 07, 2019 0.0450 0.0550 0.0450 0.0500 351,300 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0500 0.0350 0.0500 494,750 +0.01(+25.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 01, 2019 0.0450 0.0450 0.0400 0.0450 36,272 +0.00(+12.50%)
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%)
May 01, 2019 0.0350 0.0400 0.0350 0.0400 68,900 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0450 0.0400 0.0400 257,720 +0.00(+14.29%)
Apr 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0400 0.0400 0.0400 31,000 -0.00(-11.11%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 16, 2019 0.0450 0.0450 0.0450 0.0450 155,000 +0.00(+0.00%)
Apr 15, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0500 0.0450 0.0450 40,000 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0450 0.0450 381,500 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0500 0.0400 0.0450 132,000 +0.00(+0.00%)
Apr 09, 2019 0.0550 0.0550 0.0450 0.0450 269,250 -0.01(-18.18%)
Apr 08, 2019 0.0550 0.0550 0.0500 0.0550 109,714 +0.00(+0.00%)
Apr 05, 2019 0.0600 0.0600 0.0550 0.0550 153,900 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0550 0.0500 0.0550 43,000 +0.00(+0.00%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Apr 02, 2019 0.0600 0.0600 0.0450 0.0600 390,909 +0.00(+9.09%)
Apr 01, 2019 0.0450 0.0600 0.0400 0.0550 877,944 +0.00(+10.00%)
Mar 29, 2019 0.0350 0.0500 0.0350 0.0500 964,500 +0.01(+42.86%)
Mar 28, 2019 0.0350 0.0400 0.0350 0.0350 102,000 -0.00(-12.50%)
Mar 27, 2019 0.0350 0.0400 0.0350 0.0400 231,000 +0.00(+14.29%)
Mar 26, 2019 0.0350 0.0350 0.0300 0.0350 445,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0350 0.0300 0.0350 189,000 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 381,200 +0.00(+0.00%)
Mar 21, 2019 0.0350 0.0400 0.0300 0.0350 1,562,000 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0350 0.0200 0.0350 4,811,462 +0.02(+75.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 13, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 320,000 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0.0200 475,000 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0250 0.0200 0.0200 553,000 +0.00(+0.00%)
Mar 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 01, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.01(+25.00%)
Feb 28, 2019 0.0250 0.0250 0.0200 0.0200 46,400 +0.00(+0.00%)
Feb 27, 2019 0.0250 0.0250 0.0200 0.0200 161,550 -0.01(-33.33%)
Feb 26, 2019 0.0250 0.0300 0.0250 0.0300 464,000 +0.00(+20.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 0.0250 2,758,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 175,872 -0.00(-16.67%)
Feb 21, 2019 0.0300 0.0300 0.0250 0.0300 1,308,450 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 173,333 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0250 0.0300 128,444 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 14, 2019 0.0250 0.0250 0.0250 0.0250 3,210,000 +0.00(+0.00%)
Feb 13, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0250 0.0200 0.0250 38,900 -0.00(-16.67%)
Feb 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Feb 05, 2019 0.0250 0.0250 0.0250 0.0250 68,000 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0.0250 360,000 +0.00(+0.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 382,000 -0.00(-16.67%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 23, 2019 0.0300 0.0300 0.0300 633 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0350 0.0300 0.0300 312,000 +0.00(+20.00%)
Jan 21, 2019 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2019 0.0250 0.0300 0.0250 0.0300 112,000 +0.00(+20.00%)
Jan 03, 2019 0.0250 0.0250 0.0250 0.0250 275,000 +0.00(+0.00%)
Jan 02, 2019 0.0250 0.0300 0.0250 0.0250 615,000 +0.01(+25.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 28, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Dec 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 101,000 +0.01(+33.33%)
Dec 20, 2018 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Dec 19, 2018 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Dec 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0.0200 85,096 +0.00(+0.00%)
Dec 13, 2018 0.0200 0.0200 0.0200 0.0200 1,100 -0.01(-20.00%)
Dec 12, 2018 0.0200 0.0250 0.0200 0.0250 340,000 +0.01(+25.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Dec 10, 2018 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-20.00%)
Dec 06, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 03, 2018 0.0150 0.0200 0.0150 0.0200 487,400 +0.00(+0.00%)
Nov 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 27, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0.0200 220,700 +0.00(+0.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 455,000 +0.00(+0.00%)
Nov 21, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2018 0.0200 0.0200 0.0200 0.0200 200,000 +0.01(+33.33%)
Nov 19, 2018 0.0200 0.0200 0.0150 0.0150 42,800 -0.01(-25.00%)
Nov 16, 2018 0.0250 0.0250 0.0150 0.0200 448,600 -0.01(-20.00%)
Nov 15, 2018 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 08, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 07, 2018 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Nov 05, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 02, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Oct 31, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 26, 2018 0.0200 0.0200 0.0150 0.0200 17,000 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0.0200 335,000 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0250 0.0200 0.0200 121,500 -0.01(-20.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Oct 22, 2018 0.0250 0.0250 0.0250 0.0250 6,500 +0.00(+0.00%)
Oct 16, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 15, 2018 0.0300 0.0300 0.0300 22 +0.00(+0.00%)
Oct 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 03, 2018 0.0250 0.0250 0.0250 0.0250 319,000 +0.00(+0.00%)
Oct 02, 2018 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-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.