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, 2017 0.0600 0.0650 0.0600 0.0650 32,100 +0.01(+8.33%)
Jul 28, 2017 0.0550 0.0600 0.0550 0.0600 47,600 +0.00(+0.00%)
Jul 26, 2017 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jul 25, 2017 0.0600 0.0650 0.0600 0.0650 14,000 +0.01(+8.33%)
Jul 24, 2017 0.0500 0.0600 0.0500 0.0600 25,506 +0.00(+9.09%)
Jul 21, 2017 0.0600 0.0600 0.0550 0.0550 53,500 -0.00(-8.33%)
Jul 20, 2017 0.0550 0.0650 0.0500 0.0600 286,200 +0.00(+9.09%)
Jul 19, 2017 0.0550 0.0550 0.0550 0.0550 46,200 +0.00(+10.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 128,500 -0.01(-16.67%)
Jul 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 12, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 11, 2017 0.0600 0.0600 0.0550 0.0600 41,000 +0.00(+9.09%)
Jul 10, 2017 0.0600 0.0600 0.0550 0.0550 7,000 -0.00(-8.33%)
Jul 07, 2017 0.0600 0.0600 0.0600 0.0600 45,555 +0.00(+9.09%)
Jul 06, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Jul 04, 2017 0.0600 0.0600 0.0600 60 +0.00(+9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0600 0.0650 0.0550 0.0550 14,850 -0.00(-8.33%)
Jun 28, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2017 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 26, 2017 0.0550 0.0600 0.0550 0.0600 44,500 +0.00(+0.00%)
Jun 23, 2017 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jun 22, 2017 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Jun 21, 2017 0.0600 0.0600 0.0600 0.0600 19,550 +0.00(+9.09%)
Jun 20, 2017 0.0600 0.0600 0.0550 0.0550 180,100 -0.00(-8.33%)
Jun 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 15, 2017 0.0650 0.0650 0.0550 0.0600 50,600 -0.01(-7.69%)
Jun 14, 2017 0.0600 0.0650 0.0600 0.0650 145,000 -0.01(-7.14%)
Jun 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jun 08, 2017 0.0650 0.0700 0.0650 0.0650 29,500 +0.00(+0.00%)
Jun 07, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jun 06, 2017 0.0600 0.0650 0.0600 0.0600 76,000 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0650 0.0600 12,500 -0.01(-7.69%)
Jun 02, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jun 01, 2017 0.0700 0.0700 0.0650 0.0650 144,220 -0.01(-7.14%)
May 31, 2017 0.0700 0.0700 0.0650 0.0700 138,530 +0.00(+0.00%)
May 30, 2017 0.0750 0.0800 0.0700 0.0700 149,285 -0.00(-6.67%)
May 29, 2017 0.0750 0.0800 0.0700 0.0750 62,760 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0750 0.0750 56,123 +0.00(+7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 207,000 +0.01(+7.69%)
May 24, 2017 0.0650 0.0650 0.0650 0.0650 1,660 -0.01(-7.14%)
May 23, 2017 0.0650 0.0700 0.0600 0.0700 224,000 -0.00(-6.67%)
May 19, 2017 0.0750 0.0750 0.0750 0.0750 41,300 +0.00(+0.00%)
May 18, 2017 0.0700 0.0750 0.0700 0.0750 23,200 +0.00(+7.14%)
May 17, 2017 0.0750 0.0750 0.0700 0.0700 36,450 -0.00(-6.67%)
May 16, 2017 0.0700 0.0750 0.0700 0.0750 3,350 +0.00(+0.00%)
May 15, 2017 0.0700 0.0750 0.0700 0.0750 56,000 +0.01(+15.38%)
May 12, 2017 0.0700 0.0700 0.0650 0.0650 4,000 -0.01(-7.14%)
May 11, 2017 0.0700 0.0750 0.0650 0.0700 79,000 -0.00(-6.67%)
May 10, 2017 0.0750 0.0750 0.0750 0.0750 20,550 +0.00(+0.00%)
May 09, 2017 0.0750 0.0750 0.0700 0.0750 107,500 +0.00(+7.14%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
May 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2017 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
May 02, 2017 0.0750 0.0750 0.0700 0.0700 72,000 +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.