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: 3:36 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.0250 0.0250 0.0200 0.0200 493,500 +0.00(+0.00%)
Sep 28, 2022 0.0200 2 -0.01(-20.00%)
Sep 27, 2022 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Sep 26, 2022 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Sep 23, 2022 0.0250 0.0250 0.0200 0.0250 27,930 +0.00(+0.00%)
Sep 21, 2022 0.0250 10 +0.00(+0.00%)
Sep 20, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Sep 16, 2022 0.0200 500 +0.00(+0.00%)
Sep 15, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 14, 2022 0.0200 0.0200 0.0200 0.0200 96,000 +0.00(+0.00%)
Sep 12, 2022 0.0200 0 +0.00(+0.00%)
Sep 09, 2022 0.0200 0.0200 0.0200 0.0200 131,100 +0.00(+0.00%)
Sep 08, 2022 0.0150 0.0200 0.0150 0.0200 29,615 +0.00(+0.00%)
Sep 07, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Sep 06, 2022 0.0150 0.0200 0.0150 0.0200 44,400 +0.00(+0.00%)
Sep 01, 2022 0.0200 0 +0.00(+0.00%)
Aug 31, 2022 0.0200 0.0200 0.0200 0.0200 1,721 +0.00(+0.00%)
Aug 30, 2022 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Aug 29, 2022 0.0200 0.0200 0.0200 0.0200 12,500 +0.00(+0.00%)
Aug 26, 2022 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Aug 25, 2022 0.0200 0.0200 0.0200 0.0200 86,002 +0.00(+0.00%)
Aug 24, 2022 0.0150 0.0200 0.0150 0.0200 74,500 +0.01(+33.33%)
Aug 23, 2022 0.0200 0.0200 0.0150 0.0150 113,072 -0.01(-25.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 1,508,151 -0.01(-20.00%)
Aug 19, 2022 0.0250 0.0250 0.0200 0.0250 125,000 +0.00(+0.00%)
Aug 18, 2022 0.0200 0.0250 0.0200 0.0250 28,188 +0.00(+0.00%)
Aug 17, 2022 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Aug 16, 2022 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Aug 15, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Aug 11, 2022 0.0250 0 +0.00(+0.00%)
Aug 10, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Aug 09, 2022 0.0200 0.0250 0.0200 0.0250 318,000 +0.00(+0.00%)
Aug 05, 2022 0.0250 0 +0.00(+0.00%)
Aug 04, 2022 0.0250 0.0250 0.0250 0.0250 353,639 +0.00(+0.00%)
Aug 03, 2022 0.0250 0.0250 0.0250 0.0250 582,250 +0.00(+0.00%)
Aug 02, 2022 0.0250 0.0250 0.0250 0.0250 2,677 -0.00(-16.67%)
Jul 29, 2022 0.0300 0 +0.00(+20.00%)
Jul 28, 2022 0.0300 0.0300 0.0250 0.0250 845,000 -0.00(-16.67%)
Jul 25, 2022 0.0300 0 +0.00(+0.00%)
Jul 22, 2022 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Jul 21, 2022 0.0250 0.0250 0.0250 0.0250 25,206 +0.00(+0.00%)
Jul 19, 2022 0.0250 0 +0.01(+25.00%)
Jul 15, 2022 0.0200 0 -0.01(-20.00%)
Jul 14, 2022 0.0250 0.0300 0.0250 0.0250 903,000 +0.00(+0.00%)
Jul 13, 2022 0.0200 0.0250 0.0200 0.0250 114,830 +0.01(+25.00%)
Jul 12, 2022 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Jul 08, 2022 0.0250 0 +0.00(+0.00%)
Jul 07, 2022 0.0250 0.0250 0.0250 0.0250 276,700 +0.00(+0.00%)
Jul 06, 2022 0.0300 0.0300 0.0250 0.0250 167,071 -0.00(-16.67%)
Jul 05, 2022 0.0250 0.0300 0.0250 0.0300 1,200,908 +0.00(+20.00%)
Jul 04, 2022 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Jun 30, 2022 0.0250 0 -0.00(-16.67%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 746,800 +0.00(+0.00%)
Jun 28, 2022 0.0300 0.0300 0.0300 0.0300 184,000 +0.00(+0.00%)
Jun 27, 2022 0.0300 0.0300 0.0300 0.0300 624,750 +0.00(+20.00%)
Jun 24, 2022 0.0250 0.0300 0.0250 0.0250 1,850,842 +0.00(+0.00%)
Jun 23, 2022 0.0250 0.0250 0.0200 0.0250 886,266 +0.00(+0.00%)
Jun 22, 2022 0.0250 0.0250 0.0200 0.0250 394,100 +0.00(+0.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 371,014 +0.01(+25.00%)
Jun 15, 2022 0.0200 10 +0.00(+0.00%)
Jun 14, 2022 0.0200 0.0200 0.0200 0.0200 46,666 +0.00(+0.00%)
Jun 13, 2022 0.0200 0.0200 0.0200 0.0200 14,109 +0.00(+0.00%)
Jun 10, 2022 0.0200 0.0200 0.0200 0.0200 7,555 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0250 0.0150 0.0200 1,813,380 -0.01(-20.00%)
Jun 08, 2022 0.0250 0.0250 0.0250 0.0250 37,300 +0.00(+0.00%)
Jun 07, 2022 0.0250 0.0250 0.0250 0.0250 332,277 +0.00(+0.00%)
Jun 06, 2022 0.0250 0.0250 0.0250 0.0250 43,000 +0.00(+0.00%)
Jun 03, 2022 0.0250 0.0250 0.0250 0.0250 28,096 +0.00(+0.00%)
Jun 02, 2022 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jun 01, 2022 0.0250 0.0250 0.0200 0.0250 528,000 +0.00(+0.00%)
May 31, 2022 0.0300 0.0300 0.0250 0.0250 233,987 -0.00(-16.67%)
May 27, 2022 0.0300 1 +0.00(+20.00%)
May 26, 2022 0.0300 0.0300 0.0250 0.0250 33,501 -0.00(-16.67%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+20.00%)
May 24, 2022 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
May 19, 2022 0.0250 0 -0.00(-16.67%)
May 17, 2022 0.0300 1 +0.00(+20.00%)
May 13, 2022 0.0250 0 -0.00(-16.67%)
May 12, 2022 0.0250 0.0300 0.0250 0.0300 78,600 +0.00(+0.00%)
May 11, 2022 0.0250 0.0300 0.0250 0.0300 51,000 +0.00(+0.00%)
May 10, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
May 09, 2022 0.0250 0.0250 0.0250 0.0250 105,608 -0.00(-16.67%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 6,100 +0.00(+20.00%)
May 05, 2022 0.0250 0.0250 0.0250 0.0250 194,000 -0.00(-16.67%)
May 04, 2022 0.0250 0.0300 0.0250 0.0300 52,454 +0.00(+0.00%)
May 03, 2022 0.0250 0.0300 0.0250 0.0300 48,699 +0.00(+0.00%)
May 02, 2022 0.0300 0.0300 0.0300 0.0300 228,824 +0.00(+0.00%)
Apr 29, 2022 0.0350 0.0350 0.0300 0.0300 348,000 -0.01(-14.29%)
Apr 28, 2022 0.0350 0.0350 0.0350 0.0350 5,650 +0.00(+0.00%)
Apr 27, 2022 0.0350 0.0350 0.0350 0.0350 28,724 +0.01(+16.67%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 32,720 -0.01(-14.29%)
Apr 25, 2022 0.0300 0.0350 0.0300 0.0350 24,200 +0.01(+16.67%)
Apr 22, 2022 0.0300 0.0300 0.0300 0.0300 85,300 -0.01(-14.29%)
Apr 21, 2022 0.0400 0.0400 0.0350 0.0350 9,113 +0.00(+0.00%)
Apr 19, 2022 0.0350 0 +0.00(+0.00%)
Apr 18, 2022 0.0350 0.0350 0.0350 0.0350 87,000 -0.00(-12.50%)
Apr 14, 2022 0.0400 0 +0.00(+0.00%)
Apr 12, 2022 0.0400 100 +0.00(+14.29%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 29,111 +0.00(+0.00%)
Apr 08, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0350 0.0350 1,192,000 +0.00(+0.00%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 05, 2022 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Apr 04, 2022 0.0400 0.0450 0.0400 0.0450 76,700 +0.01(+28.57%)
Apr 01, 2022 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Mar 31, 2022 0.0350 0.0400 0.0350 0.0400 120,171 +0.00(+0.00%)
Mar 30, 2022 0.0400 0.0400 0.0400 0.0400 111,100 +0.00(+0.00%)
Mar 29, 2022 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Mar 28, 2022 0.0400 0.0400 0.0400 0.0400 143,000 +0.00(+14.29%)
Mar 25, 2022 0.0350 0.0350 0.0350 0.0350 50,100 -0.00(-12.50%)
Mar 24, 2022 0.0400 0.0400 0.0400 0.0400 1,175 +0.00(+0.00%)
Mar 23, 2022 0.0400 0.0400 0.0350 0.0400 6,000 +0.00(+14.29%)
Mar 22, 2022 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Mar 21, 2022 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Mar 18, 2022 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
Mar 17, 2022 0.0350 0.0350 0.0350 0.0350 8,766 -0.00(-12.50%)
Mar 16, 2022 0.0400 0.0400 0.0400 0.0400 1,461 +0.00(+0.00%)
Mar 14, 2022 0.0400 0 +0.00(+0.00%)
Mar 11, 2022 0.0400 0.0400 0.0400 0.0400 24,961 +0.00(+0.00%)
Mar 10, 2022 0.0400 0.0450 0.0400 0.0400 162,305 +0.00(+0.00%)
Mar 09, 2022 0.0450 0.0450 0.0400 0.0400 175,300 -0.00(-11.11%)
Mar 08, 2022 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+12.50%)
Mar 07, 2022 0.0450 0.0450 0.0400 0.0400 267,000 -0.00(-11.11%)
Mar 04, 2022 0.0400 0.0450 0.0400 0.0450 445,889 +0.00(+0.00%)
Mar 03, 2022 0.0450 0.0450 0.0400 0.0450 377,000 +0.00(+0.00%)
Mar 02, 2022 0.0350 0.0500 0.0350 0.0450 1,686,850 +0.01(+28.57%)
Mar 01, 2022 0.0400 0.0400 0.0350 0.0350 119,127 -0.00(-12.50%)
Feb 28, 2022 0.0400 0.0400 0.0400 0.0400 844,060 +0.00(+0.00%)
Feb 25, 2022 0.0350 0.0400 0.0350 0.0400 112,000 +0.00(+14.29%)
Feb 24, 2022 0.0350 0.0350 0.0300 0.0350 275,000 +0.00(+0.00%)
Feb 23, 2022 0.0350 0.0350 0.0350 0.0350 85,400 +0.00(+0.00%)
Feb 22, 2022 0.0350 0.0350 0.0350 0.0350 77,766 +0.00(+0.00%)
Feb 18, 2022 0.0350 0 +0.00(+0.00%)
Feb 17, 2022 0.0350 0.0350 0.0300 0.0350 80,561 +0.00(+0.00%)
Feb 16, 2022 0.0300 0.0350 0.0300 0.0350 311,868 +0.00(+0.00%)
Feb 15, 2022 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Feb 14, 2022 0.0400 0.0400 0.0350 0.0350 122,600 -0.00(-12.50%)
Feb 11, 2022 0.0400 0.0400 0.0400 0.0400 11,386 +0.00(+14.29%)
Feb 10, 2022 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Feb 09, 2022 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 08, 2022 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Feb 07, 2022 0.0400 0.0400 0.0400 0.0400 1,600 +0.00(+14.29%)
Feb 04, 2022 0.0350 0.0350 0.0350 0.0350 50,220 +0.00(+0.00%)
Feb 03, 2022 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Feb 01, 2022 0.0350 0 -0.00(-12.50%)
Jan 31, 2022 0.0400 0.0400 0.0350 0.0400 68,174 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Jan 26, 2022 0.0400 0 +0.00(+0.00%)
Jan 25, 2022 0.0350 0.0400 0.0350 0.0400 1,453,360 +0.00(+0.00%)
Jan 24, 2022 0.0400 0.0400 0.0300 0.0400 1,181,189 +0.00(+0.00%)
Jan 20, 2022 0.0400 200 +0.00(+0.00%)
Jan 19, 2022 0.0400 0.0400 0.0400 0.0400 161,377 +0.00(+0.00%)
Jan 18, 2022 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Jan 17, 2022 0.0350 0.0400 0.0350 0.0400 63,500 +0.00(+14.29%)
Jan 14, 2022 0.0400 0.0400 0.0350 0.0350 1,819,500 -0.00(-12.50%)
Jan 13, 2022 0.0450 0.0450 0.0400 0.0400 190,000 -0.00(-11.11%)
Jan 12, 2022 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Jan 11, 2022 0.0450 0.0450 0.0450 0.0450 94,228 +0.00(+0.00%)
Jan 10, 2022 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 07, 2022 0.0400 0.0450 0.0400 0.0450 183,000 +0.00(+12.50%)
Jan 06, 2022 0.0400 0.0400 0.0400 0.0400 188,010 +0.00(+0.00%)
Jan 05, 2022 0.0450 0.0450 0.0400 0.0400 78,707 -0.00(-11.11%)
Jan 04, 2022 0.0450 0.0450 0.0400 0.0450 46,824 +0.00(+0.00%)
Dec 31, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0450 0.0450 0.0450 28,779 +0.00(+12.50%)
Dec 29, 2021 0.0400 0.0400 0.0400 0.0400 165,600 +0.00(+0.00%)
Dec 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2021 0.0450 0.0450 0.0400 0.0400 153,444 -0.00(-11.11%)
Dec 20, 2021 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Dec 17, 2021 0.0450 0.0450 0.0450 0.0450 104,736 +0.00(+12.50%)
Dec 16, 2021 0.0400 0.0400 0.0400 0.0400 261,000 +0.00(+0.00%)
Dec 15, 2021 0.0400 0.0400 0.0350 0.0400 197,600 +0.00(+14.29%)
Dec 14, 2021 0.0400 0.0400 0.0350 0.0350 849,260 -0.00(-12.50%)
Dec 13, 2021 0.0400 0.0400 0.0400 0.0400 120,511 +0.00(+0.00%)
Dec 10, 2021 0.0400 0.0400 0.0400 0.0400 318,360 -0.00(-11.11%)
Dec 09, 2021 0.0450 0.0450 0.0450 0.0450 58,133 +0.00(+12.50%)
Dec 08, 2021 0.0400 0.0400 0.0400 0.0400 109,500 +0.00(+0.00%)
Dec 07, 2021 0.0400 0.0400 0.0400 0.0400 56,276 -0.00(-11.11%)
Dec 06, 2021 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Dec 03, 2021 0.0450 0.0450 0.0400 0.0400 168,000 -0.00(-11.11%)
Dec 02, 2021 0.0450 0.0450 0.0450 0.0450 157,000 +0.00(+0.00%)
Dec 01, 2021 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Nov 30, 2021 0.0450 0.0450 0.0450 0.0450 125,643 +0.00(+0.00%)
Nov 29, 2021 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Nov 26, 2021 0.0450 0.0450 0.0450 0.0450 35,050 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0500 0.0450 0.0450 70,218 -0.01(-10.00%)
Nov 24, 2021 0.0450 0.0550 0.0450 0.0500 783,277 +0.01(+11.11%)
Nov 23, 2021 0.0500 0.0500 0.0450 0.0450 170,975 +0.00(+0.00%)
Nov 22, 2021 0.0500 0.0500 0.0450 0.0450 1,123,585 -0.01(-10.00%)
Nov 19, 2021 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Nov 18, 2021 0.0500 0.0500 0.0500 0.0500 110,150 +0.01(+11.11%)
Nov 17, 2021 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Nov 16, 2021 0.0500 0.0500 0.0450 0.0450 40,500 +0.00(+0.00%)
Nov 15, 2021 0.0500 0.0500 0.0450 0.0450 49,600 -0.01(-10.00%)
Nov 12, 2021 0.0500 0.0500 0.0500 0.0500 182,500 +0.00(+0.00%)
Nov 11, 2021 0.0450 0.0500 0.0450 0.0500 287,000 +0.01(+25.00%)
Nov 09, 2021 0.0400 0.0400 0.0350 0.0400 44,220 +0.00(+0.00%)
Nov 08, 2021 0.0350 0.0400 0.0350 0.0400 575,725 +0.00(+14.29%)
Nov 05, 2021 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 04, 2021 0.0350 0.0350 0.0350 0.0350 181,852 +0.00(+0.00%)
Nov 03, 2021 0.0400 0.0400 0.0350 0.0350 153,115 +0.00(+0.00%)
Nov 02, 2021 0.0400 0.0400 0.0350 0.0350 48,125 +0.00(+0.00%)
Nov 01, 2021 0.0350 0.0400 0.0400 0.0350 104,336 -0.00(-12.50%)
Oct 29, 2021 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Oct 27, 2021 0.0400 0.0400 0.0400 0.0400 46,492 +0.00(+0.00%)
Oct 26, 2021 0.0400 0.0400 392,800 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0450 0.0400 0.0400 142,644 +0.00(+0.00%)
Oct 22, 2021 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
Oct 21, 2021 0.0450 0.0450 0.0400 0.0400 116,505 -0.00(-11.11%)
Oct 20, 2021 0.0450 0.0450 0.0400 0.0450 86,950 +0.00(+0.00%)
Oct 19, 2021 0.0400 0.0450 0.0400 0.0450 454,075 +0.00(+12.50%)
Oct 18, 2021 0.0400 0.0400 0.0400 0.0400 44,000 -0.00(-11.11%)
Oct 15, 2021 0.0450 0.0450 0.0450 0.0450 78,100 +0.00(+12.50%)
Oct 14, 2021 0.0450 0.0450 0.0400 0.0400 150,000 +0.00(+0.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 0.0400 294,200 +0.00(+14.29%)
Oct 12, 2021 0.0400 0.0400 0.0350 0.0350 14,188 +0.00(+0.00%)
Oct 08, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2021 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Oct 06, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 05, 2021 0.0350 0.0400 0.0350 0.0400 192,400 +0.00(+14.29%)
Oct 04, 2021 0.0400 0.0400 0.0350 0.0350 112,000 -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.