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: 11:01 AM EDT, May 13, 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 (%)
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%)
May 01, 2017 0.0750 0.0750 0.0700 0.0700 623,550 -0.00(-6.67%)
Apr 28, 2017 0.0700 0.0750 0.0700 0.0750 117,000 +0.00(+0.00%)
Apr 27, 2017 0.0750 0.0750 0.0700 0.0750 28,000 +0.00(+0.00%)
Apr 26, 2017 0.0700 0.0750 0.0700 0.0750 35,100 +0.00(+0.00%)
Apr 25, 2017 0.0750 0.0750 0.0700 0.0750 104,510 +0.00(+7.14%)
Apr 24, 2017 0.0750 0.0800 0.0700 0.0700 78,000 -0.01(-12.50%)
Apr 21, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 20, 2017 0.0800 0.0850 0.0700 0.0750 174,750 -0.01(-6.25%)
Apr 19, 2017 0.0850 0.0850 0.0800 0.0800 78,000 +0.00(+0.00%)
Apr 18, 2017 0.0800 0.0800 0.0700 0.0800 198,050 +0.00(+0.00%)
Apr 17, 2017 0.0750 0.0800 0.0750 0.0800 2,000 +0.00(+0.00%)
Apr 13, 2017 0.0750 0.0800 0.0750 0.0800 26,000 +0.00(+0.00%)
Apr 12, 2017 0.0800 0.0800 0.0700 0.0800 342,750 -0.01(-5.88%)
Apr 11, 2017 0.0850 0.0850 0.0800 0.0850 270,300 +0.00(+0.00%)
Apr 10, 2017 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Apr 07, 2017 0.0850 0.0850 0.0850 0.0850 3,200 +0.01(+13.33%)
Apr 06, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-11.76%)
Apr 05, 2017 0.0800 0.0850 0.0800 0.0850 10,500 +0.01(+6.25%)
Apr 04, 2017 0.0750 0.0900 0.0750 0.0800 249,700 -0.01(-11.11%)
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.