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 (%)
Nov 29, 2019 0.0450 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Nov 28, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 87,306 -0.00(-9.09%)
Nov 20, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 19, 2019 0.0650 0.0650 0.0550 0.0550 30,000 -0.00(-8.33%)
Nov 18, 2019 0.0550 0.0600 0.0550 0.0600 299,500 +0.00(+9.09%)
Nov 15, 2019 0.0650 0.0650 0.0500 0.0550 250,770 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0550 0.0550 141,530 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0650 0.0550 0.0550 184,000 +0.00(+10.00%)
Nov 12, 2019 0.0450 0.0600 0.0450 0.0500 638,500 +0.01(+11.11%)
Nov 11, 2019 0.0400 0.0450 0.0400 0.0450 12,000 +0.01(+28.57%)
Nov 08, 2019 0.0450 0.0450 0.0350 0.0350 8,000 -0.01(-22.22%)
Nov 07, 2019 0.0400 0.0450 0.0400 0.0450 54,000 +0.00(+12.50%)
Nov 06, 2019 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 05, 2019 0.0400 0.0450 0.0400 0.0450 64,000 +0.00(+12.50%)
Nov 04, 2019 0.0500 0.0500 0.0400 0.0400 34,100 -0.01(-20.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 146,050 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0500 0.0400 0.0500 106,200 +0.01(+25.00%)
Oct 30, 2019 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0400 0.0350 0.0400 133,000 +0.00(+14.29%)
Oct 28, 2019 0.0350 0.0350 0.0350 0.0350 114,000 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 23, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Oct 22, 2019 0.0400 0.0450 0.0400 0.0400 39,000 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0400 0.0400 33,000 +0.00(+0.00%)
Oct 18, 2019 0.0350 0.0400 0.0350 0.0400 62,000 +0.00(+14.29%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 01, 2019 0.0450 0.0450 0.0400 0.0400 75,000 -0.00(-11.11%)
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%)
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.