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 (%)
Dec 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 6,158 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2019 0.0500 0.0500 0.0400 0.0450 119,000 -0.01(-18.18%)
Dec 20, 2019 0.0550 0.0550 0.0550 0.0550 25,200 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0550 0.0400 0.0550 263,000 +0.01(+22.22%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0450 80,500 +0.00(+12.50%)
Dec 17, 2019 0.0450 0.0450 0.0400 0.0400 206,000 -0.00(-11.11%)
Dec 16, 2019 0.0500 0.0500 0.0450 0.0450 68,000 -0.01(-10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 3,900 +0.00(+0.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 04, 2019 0.0450 0.0600 0.0450 0.0500 354,000 +0.01(+25.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 12,300 -0.00(-11.11%)
Dec 02, 2019 0.0450 0.0450 0.0450 0.0450 20,485 +0.00(+12.50%)
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%)
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.