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 (%)
Aug 31, 2020 0.0750 0.0800 0.0700 0.0750 344,770 +0.00(+0.00%)
Aug 28, 2020 0.0700 0.0750 0.0650 0.0750 589,525 +0.01(+15.38%)
Aug 27, 2020 0.0650 0.0650 0.0600 0.0650 235,100 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0650 0.0650 155,100 -0.01(-7.14%)
Aug 25, 2020 0.0650 0.0700 0.0650 0.0700 427,560 +0.01(+7.69%)
Aug 24, 2020 0.0550 0.0650 0.0550 0.0650 716,000 +0.01(+18.18%)
Aug 21, 2020 0.0550 0.0550 0.0550 0.0550 85,100 +0.00(+0.00%)
Aug 20, 2020 0.0550 0.0550 0.0550 0.0550 106,000 +0.00(+0.00%)
Aug 19, 2020 0.0550 0.0600 0.0550 0.0550 807,900 -0.00(-8.33%)
Aug 18, 2020 0.0650 0.0650 0.0600 0.0600 182,000 -0.01(-7.69%)
Aug 17, 2020 0.0650 0.0650 0.0650 0.0650 91,686 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0650 0.0650 125,353 +0.00(+0.00%)
Aug 13, 2020 0.0650 0.0650 0.0650 0.0650 366,254 +0.01(+8.33%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 494,360 +0.00(+0.00%)
Aug 11, 2020 0.0700 0.0700 0.0600 0.0600 260,400 -0.01(-14.29%)
Aug 10, 2020 0.0650 0.0700 0.0650 0.0700 709,372 +0.01(+16.67%)
Aug 07, 2020 0.0600 0.0600 0.0600 0.0600 225,000 -0.01(-7.69%)
Aug 06, 2020 0.0650 0.0650 0.0650 0.0650 45,833 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0600 0.0650 1,032,000 +0.00(+0.00%)
Aug 04, 2020 0.0600 0.0700 0.0600 0.0650 185,400 +0.01(+18.18%)
Jul 31, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 30, 2020 0.0600 0.0600 0.0600 0.0600 13,900 +0.00(+0.00%)
Jul 29, 2020 0.0600 0.0600 0.0550 0.0600 164,973 +0.00(+9.09%)
Jul 28, 2020 0.0650 0.0650 0.0550 0.0550 830,283 -0.02(-21.43%)
Jul 27, 2020 0.0700 0.0700 0.0600 0.0700 550,345 +0.01(+7.69%)
Jul 24, 2020 0.0650 0.0650 0.0600 0.0650 372,800 +0.00(+0.00%)
Jul 23, 2020 0.0650 0.0650 0.0600 0.0650 359,900 -0.01(-7.14%)
Jul 22, 2020 0.0650 0.0700 0.0600 0.0700 823,875 +0.01(+7.69%)
Jul 21, 2020 0.0550 0.0700 0.0550 0.0650 1,223,606 +0.01(+30.00%)
Jul 20, 2020 0.0600 0.0600 0.0500 0.0500 555,719 -0.01(-16.67%)
Jul 17, 2020 0.0500 0.0600 0.0500 0.0600 398,390 +0.01(+20.00%)
Jul 16, 2020 0.0550 0.0550 0.0450 0.0500 963,067 -0.00(-9.09%)
Jul 15, 2020 0.0450 0.0550 0.0450 0.0550 1,061,003 +0.01(+22.22%)
Jul 14, 2020 0.0500 0.0500 0.0450 0.0450 168,101 -0.01(-10.00%)
Jul 13, 2020 0.0450 0.0500 0.0400 0.0500 521,458 +0.01(+11.11%)
Jul 10, 2020 0.0450 0.0450 0.0450 0.0450 84,336 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0500 0.0450 0.0450 140,100 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0450 0.0450 0.0450 535,000 +0.00(+0.00%)
Jul 07, 2020 0.0450 0.0450 0.0450 0.0450 252,370 +0.00(+0.00%)
Jul 06, 2020 0.0450 0.0450 0.0400 0.0450 478,212 +0.00(+0.00%)
Jul 03, 2020 0.0450 0.0450 0.0450 0.0450 25,750 +0.00(+12.50%)
Jul 02, 2020 0.0400 0.0450 0.0400 0.0400 1,045,000 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0350 0.0400 400,000 +0.00(+0.00%)
Jun 26, 2020 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Jun 25, 2020 0.0400 0.0400 0.0400 0.0400 270,006 -0.00(-11.11%)
Jun 24, 2020 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Jun 23, 2020 0.0350 0.0400 0.0350 0.0400 93,248 +0.00(+14.29%)
Jun 22, 2020 0.0450 0.0450 0.0350 0.0350 111,000 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0450 0.0350 0.0350 91,000 -0.01(-22.22%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0450 0.0400 0.0450 21,433 +0.00(+12.50%)
Jun 16, 2020 0.0400 0.0400 0.0400 0.0400 121,500 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0450 0.0350 0.0400 158,150 +0.00(+0.00%)
Jun 12, 2020 0.0450 0.0450 0.0400 0.0400 75,000 -0.00(-11.11%)
Jun 11, 2020 0.0400 0.0450 0.0400 0.0450 90,296 +0.00(+12.50%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 70,500 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2020 0.0400 0.0400 0.0350 0.0400 134,750 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0400 0.0400 49,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0450 0.0400 0.0400 200,000 -0.00(-11.11%)
Jun 02, 2020 0.0400 0.0450 0.0400 0.0450 340,000 +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.