Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Spruce Res (TSV: SSE )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Mar 30, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 27, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Mar 26, 2020 0.0300 0.0300 0.0250 0.0250 440,100 -0.01(-28.57%)
Mar 24, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0300 38,800 +0.00(+20.00%)
Mar 20, 2020 0.0300 0.0300 0.0250 0.0250 10,965 -0.00(-16.67%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 3,169 +0.01(+50.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 110,000 -0.01(-20.00%)
Mar 17, 2020 0.0200 0.0250 0.0200 0.0250 183,087 +0.01(+25.00%)
Mar 16, 2020 0.0150 0.0250 0.0150 0.0200 92,000 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0200 0.0200 28,000 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 17,200 -0.01(-20.00%)
Mar 11, 2020 0.0300 0.0300 0.0200 0.0250 554,000 +0.00(+0.00%)
Mar 10, 2020 0.0250 0.0250 0.0200 0.0250 17,000 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Mar 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0300 140,500 +0.00(+20.00%)
Mar 02, 2020 0.0300 0.0300 0.0250 0.0250 157,000 -0.00(-16.67%)
Feb 28, 2020 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 117,000 +0.00(+0.00%)
Feb 24, 2020 0.0350 0.0350 0.0300 0.0350 94,500 +0.01(+16.67%)
Feb 21, 2020 0.0300 0.0300 0.0300 0.0300 223,000 +0.00(+0.00%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 18, 2020 0.0350 0.0350 0.0300 0.0300 386,300 -0.01(-14.29%)
Feb 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 47,343 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0350 0.0350 86,100 +0.00(+0.00%)
Feb 11, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 10, 2020 0.0350 0.0350 0.0350 0.0350 24,200 +0.00(+0.00%)
Feb 05, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 03, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0400 0.0350 0.0350 7,000 -0.00(-12.50%)
Jan 27, 2020 0.0350 0.0400 0.0350 0.0400 45,168 +0.00(+0.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+14.29%)
Jan 23, 2020 0.0400 0.0400 0.0350 0.0350 6,550 -0.00(-12.50%)
Jan 22, 2020 0.0400 0.0400 0.0350 0.0400 35,000 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 20, 2020 0.0350 0.0400 0.0350 0.0400 176,000 +0.00(+14.29%)
Jan 17, 2020 0.0350 0.0400 0.0350 0.0350 48,000 -0.00(-12.50%)
Jan 16, 2020 0.0400 0.0400 0.0350 0.0400 24,000 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 49,000 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
Jan 10, 2020 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0.0400 81,500 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 70,100 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 304,000 +0.00(+0.00%)
Jan 06, 2020 0.0500 0.0500 0.0400 0.0400 173,200 -0.00(-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.