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, May 8, 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 29, 2019 0.0350 0.0500 0.0350 0.0500 964,500 +0.01(+42.86%)
Mar 28, 2019 0.0350 0.0400 0.0350 0.0350 102,000 -0.00(-12.50%)
Mar 27, 2019 0.0350 0.0400 0.0350 0.0400 231,000 +0.00(+14.29%)
Mar 26, 2019 0.0350 0.0350 0.0300 0.0350 445,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0350 0.0300 0.0350 189,000 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 381,200 +0.00(+0.00%)
Mar 21, 2019 0.0350 0.0400 0.0300 0.0350 1,562,000 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0350 0.0200 0.0350 4,811,462 +0.02(+75.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 13, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 320,000 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0.0200 475,000 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0250 0.0200 0.0200 553,000 +0.00(+0.00%)
Mar 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 01, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.01(+25.00%)
Feb 28, 2019 0.0250 0.0250 0.0200 0.0200 46,400 +0.00(+0.00%)
Feb 27, 2019 0.0250 0.0250 0.0200 0.0200 161,550 -0.01(-33.33%)
Feb 26, 2019 0.0250 0.0300 0.0250 0.0300 464,000 +0.00(+20.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 0.0250 2,758,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 175,872 -0.00(-16.67%)
Feb 21, 2019 0.0300 0.0300 0.0250 0.0300 1,308,450 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 173,333 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0250 0.0300 128,444 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 14, 2019 0.0250 0.0250 0.0250 0.0250 3,210,000 +0.00(+0.00%)
Feb 13, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0250 0.0200 0.0250 38,900 -0.00(-16.67%)
Feb 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Feb 05, 2019 0.0250 0.0250 0.0250 0.0250 68,000 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0.0250 360,000 +0.00(+0.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 382,000 -0.00(-16.67%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 23, 2019 0.0300 0.0300 0.0300 633 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0350 0.0300 0.0300 312,000 +0.00(+20.00%)
Jan 21, 2019 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2019 0.0250 0.0300 0.0250 0.0300 112,000 +0.00(+20.00%)
Jan 03, 2019 0.0250 0.0250 0.0250 0.0250 275,000 +0.00(+0.00%)
Jan 02, 2019 0.0250 0.0300 0.0250 0.0250 615,000 +0.01(+25.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 28, 2018 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Dec 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 101,000 +0.01(+33.33%)
Dec 20, 2018 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Dec 19, 2018 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Dec 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0.0200 85,096 +0.00(+0.00%)
Dec 13, 2018 0.0200 0.0200 0.0200 0.0200 1,100 -0.01(-20.00%)
Dec 12, 2018 0.0200 0.0250 0.0200 0.0250 340,000 +0.01(+25.00%)
Dec 11, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Dec 10, 2018 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-20.00%)
Dec 06, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 03, 2018 0.0150 0.0200 0.0150 0.0200 487,400 +0.00(+0.00%)
Nov 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 27, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0.0200 220,700 +0.00(+0.00%)
Nov 23, 2018 0.0200 0.0200 0.0200 0.0200 455,000 +0.00(+0.00%)
Nov 21, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 20, 2018 0.0200 0.0200 0.0200 0.0200 200,000 +0.01(+33.33%)
Nov 19, 2018 0.0200 0.0200 0.0150 0.0150 42,800 -0.01(-25.00%)
Nov 16, 2018 0.0250 0.0250 0.0150 0.0200 448,600 -0.01(-20.00%)
Nov 15, 2018 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Nov 08, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 07, 2018 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Nov 05, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 02, 2018 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Oct 31, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 26, 2018 0.0200 0.0200 0.0150 0.0200 17,000 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0.0200 335,000 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0250 0.0200 0.0200 121,500 -0.01(-20.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Oct 22, 2018 0.0250 0.0250 0.0250 0.0250 6,500 +0.00(+0.00%)
Oct 16, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 15, 2018 0.0300 0.0300 0.0300 22 +0.00(+0.00%)
Oct 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 03, 2018 0.0250 0.0250 0.0250 0.0250 319,000 +0.00(+0.00%)
Oct 02, 2018 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Oct 01, 2018 0.0300 0.0300 0.0300 0.0300 2,759 +0.00(+0.00%)
Sep 28, 2018 0.0300 0.0300 0.0300 0.0300 10,499 +0.00(+0.00%)
Sep 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 24,165 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 11, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2018 0.0300 0.0300 0.0300 0.0300 58,000 -0.01(-14.29%)
Sep 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2018 0.0350 0.0350 0.0350 0.0350 90,000 +0.00(+0.00%)
Aug 29, 2018 0.0350 0.0350 0.0350 0.0350 20,999 +0.00(+0.00%)
Aug 28, 2018 0.0350 0.0350 0.0350 0.0350 5,030 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Aug 24, 2018 0.0350 0.0350 0.0350 0.0350 112,018 +0.00(+0.00%)
Aug 23, 2018 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Aug 22, 2018 0.0350 0.0350 0.0350 0.0350 127,000 -0.00(-12.50%)
Aug 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 14, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Aug 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 02, 2018 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Aug 01, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 31, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.01(+33.33%)
Jul 30, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 27, 2018 0.0400 0.0400 0.0300 0.0300 106,496 -0.01(-25.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 20, 2018 0.0350 0.0350 0.0350 0.0350 17,000 -0.01(-22.22%)
Jul 19, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 18, 2018 0.0450 0.0450 0.0400 0.0400 81,251 -0.00(-11.11%)
Jul 17, 2018 0.0450 0.0450 0.0450 0.0450 57,100 +0.00(+12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jul 13, 2018 0.0350 0.0400 0.0350 0.0400 1,841,774 +0.00(+14.29%)
Jul 11, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 10, 2018 0.0300 0.0300 0.0300 0.0300 17,000 -0.01(-14.29%)
Jul 09, 2018 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 06, 2018 0.0350 0.0350 0.0350 0.0350 46,000 +0.01(+16.67%)
Jul 05, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 04, 2018 0.0300 0.0300 0.0250 0.0250 56,000 -0.00(-16.67%)
Jul 03, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+20.00%)
Jun 27, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2018 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 18, 2018 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+20.00%)
Jun 13, 2018 0.0300 0.0300 0.0250 0.0250 81,000 -0.00(-16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 107,000 -0.01(-14.29%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jun 08, 2018 0.0300 0.0300 0.0300 0.0300 306,666 +0.00(+0.00%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
May 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 30, 2018 0.0300 0.0300 0.0300 0.0300 1,370 +0.00(+0.00%)
May 29, 2018 0.0300 0.0300 0.0300 0.0300 105,758 -0.01(-14.29%)
May 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 24, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 23, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
May 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2018 0.0300 0.0350 0.0300 0.0350 245,570 +0.00(+0.00%)
May 14, 2018 0.0350 0.0350 0.0350 0.0350 183,000 -0.01(-22.22%)
May 11, 2018 0.0400 0.0450 0.0400 0.0450 307,100 +0.01(+28.57%)
May 10, 2018 0.0400 0.0400 0.0350 0.0350 78,001 -0.00(-12.50%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 251,000 +0.00(+0.00%)
May 08, 2018 0.0400 0.0450 0.0400 0.0400 10,500 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0350 0.0400 73,500 +0.00(+0.00%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 30,550 -0.00(-11.11%)
May 01, 2018 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+0.00%)
Apr 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 26, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Apr 25, 2018 0.0400 0.0400 0.0350 0.0400 133,500 +0.00(+0.00%)
Apr 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2018 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0450 0.0400 0.0450 78,500 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0400 0.0450 182,000 +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.