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 (%)
Feb 26, 2021 0.0650 0.0700 0.0650 0.0700 285,771 +0.00(+0.00%)
Feb 25, 2021 0.0750 0.0750 0.0650 0.0700 673,679 +0.00(+0.00%)
Feb 24, 2021 0.0700 0.0700 0.0700 0.0700 152,035 +0.01(+7.69%)
Feb 23, 2021 0.0700 0.0750 0.0650 0.0650 257,925 -0.01(-7.14%)
Feb 22, 2021 0.0750 0.0800 0.0700 0.0700 593,275 -0.00(-6.67%)
Feb 19, 2021 0.0750 0.0750 0.0700 0.0750 289,350 +0.00(+7.14%)
Feb 18, 2021 0.0700 0.0750 0.0700 0.0700 258,716 +0.01(+7.69%)
Feb 17, 2021 0.0650 0.0750 0.0600 0.0650 1,450,578 +0.01(+8.33%)
Feb 16, 2021 0.0600 0.0650 0.0600 0.0600 148,899 -0.01(-7.69%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0650 0.0650 0.0600 0.0650 148,100 +0.00(+0.00%)
Feb 10, 2021 0.0650 0.0700 0.0600 0.0650 574,051 -0.01(-7.14%)
Feb 09, 2021 0.0600 0.0700 0.0550 0.0700 3,401,755 +0.01(+16.67%)
Feb 08, 2021 0.0600 0.0600 0.0550 0.0600 1,109,676 +0.00(+0.00%)
Feb 05, 2021 0.0600 0.0700 0.0550 0.0600 2,641,437 +0.00(+0.00%)
Feb 04, 2021 0.0600 0.0600 0.0550 0.0600 1,993,611 +0.00(+0.00%)
Feb 03, 2021 0.0650 0.0650 0.0600 0.0600 512,672 -0.01(-14.29%)
Feb 02, 2021 0.0750 0.0750 0.0600 0.0700 2,518,719 -0.01(-12.50%)
Feb 01, 2021 0.0850 0.1000 0.0750 0.0800 9,574,958 +0.01(+14.29%)
Jan 29, 2021 0.0550 0.0800 0.0550 0.0700 3,422,948 +0.02(+27.27%)
Jan 28, 2021 0.0500 0.0550 0.0500 0.0550 183,150 +0.00(+10.00%)
Jan 27, 2021 0.0500 0.0550 0.0500 0.0500 445,300 +0.00(+0.00%)
Jan 26, 2021 0.0500 0.0550 0.0500 0.0500 245,370 +0.00(+0.00%)
Jan 25, 2021 0.0550 0.0550 0.0500 0.0500 53,354 -0.00(-9.09%)
Jan 22, 2021 0.0500 0.0550 0.0500 0.0550 60,500 +0.00(+0.00%)
Jan 21, 2021 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Jan 20, 2021 0.0500 0.0500 0.0500 0.0500 244,865 -0.00(-9.09%)
Jan 19, 2021 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Jan 18, 2021 0.0550 0.0550 0.0550 0.0550 44,186 +0.00(+10.00%)
Jan 15, 2021 0.0550 0.0550 0.0450 0.0500 684,900 -0.00(-9.09%)
Jan 14, 2021 0.0500 0.0550 0.0500 0.0550 423,388 +0.00(+0.00%)
Jan 13, 2021 0.0550 0.0550 0.0500 0.0550 39,375 +0.00(+0.00%)
Jan 12, 2021 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+0.00%)
Jan 11, 2021 0.0550 0.0550 0.0500 0.0550 202,700 +0.00(+0.00%)
Jan 08, 2021 0.0550 0.0550 0.0500 0.0550 300,300 -0.00(-8.33%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 77,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 47,150 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0600 0.0500 0.0600 837,800 +0.00(+0.00%)
Jan 04, 2021 0.0600 0.0600 0.0550 0.0600 505,370 +0.00(+9.09%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0550 0.0550 1,668,590 +0.00(+0.00%)
Dec 29, 2020 0.0550 0.0600 0.0550 0.0550 740,999 +0.00(+10.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2020 0.0500 0.0500 0.0500 0.0500 169,900 -0.00(-9.09%)
Dec 22, 2020 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Dec 21, 2020 0.0550 0.0550 0.0500 0.0500 233,000 +0.00(+0.00%)
Dec 18, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0.0500 40,190 +0.00(+0.00%)
Dec 16, 2020 0.0500 0.0500 0.0500 0.0500 54,126 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0500 0.0450 0.0500 45,050 +0.01(+11.11%)
Dec 14, 2020 0.0500 0.0500 0.0450 0.0450 672,785 -0.01(-10.00%)
Dec 11, 2020 0.0550 0.0550 0.0500 0.0500 9,000 -0.00(-9.09%)
Dec 10, 2020 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0550 0.0550 70,140 +0.00(+10.00%)
Dec 08, 2020 0.0550 0.0550 0.0500 0.0500 468,458 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0.0500 23,300 -0.00(-9.09%)
Dec 04, 2020 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Dec 03, 2020 0.0550 0.0550 0.0500 0.0500 24,640 -0.00(-9.09%)
Dec 02, 2020 0.0550 0.0550 0.0550 0.0550 224,450 +0.00(+0.00%)
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.