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 (%)
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%)
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.