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, Apr 26, 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 31, 2017 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 30, 2017 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Mar 29, 2017 0.0900 0.0900 0.0800 0.0800 196,000 -0.01(-11.11%)
Mar 28, 2017 0.0950 0.0950 0.0900 0.0900 89,500 +0.00(+0.00%)
Mar 27, 2017 0.0900 0.0900 0.0900 0.0900 122,000 +0.00(+0.00%)
Mar 24, 2017 0.0950 0.0950 0.0900 0.0900 60,000 -0.01(-10.00%)
Mar 23, 2017 0.0950 0.1000 0.0850 0.1000 84,000 +0.01(+11.11%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 63,000 +0.00(+5.88%)
Mar 21, 2017 0.1100 0.1200 0.0800 0.0850 576,375 -0.02(-22.73%)
Mar 20, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+15.79%)
Mar 17, 2017 0.1000 0.1000 0.0950 0.0950 41,500 +0.00(+0.00%)
Mar 16, 2017 0.0950 0.0950 0.0900 0.0950 149,235 +0.00(+0.00%)
Mar 15, 2017 0.0900 0.0950 0.0900 0.0950 174,780 +0.01(+5.56%)
Mar 14, 2017 0.0800 0.0900 0.0750 0.0900 259,200 +0.01(+20.00%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 29,350 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0800 0.0750 0.0750 119,000 -0.01(-11.76%)
Mar 09, 2017 0.0800 0.0850 0.0700 0.0850 75,000 +0.01(+6.25%)
Mar 08, 2017 0.0750 0.0800 0.0750 0.0800 278,950 +0.00(+0.00%)
Mar 07, 2017 0.0700 0.0800 0.0700 0.0800 334,120 +0.01(+14.29%)
Mar 06, 2017 0.0700 0.0750 0.0700 0.0700 213,700 +0.00(+0.00%)
Mar 03, 2017 0.0700 0.0700 0.0650 0.0700 97,667 +0.00(+0.00%)
Mar 02, 2017 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Mar 01, 2017 0.0650 0.0700 0.0650 0.0700 235,060 +0.00(+0.00%)
Feb 28, 2017 0.0650 0.0700 0.0650 0.0700 92,000 +0.00(+0.00%)
Feb 27, 2017 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0750 0.0700 0.0700 33,500 +0.00(+0.00%)
Feb 23, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 22, 2017 0.0700 0.0700 0.0650 0.0700 97,700 +0.00(+0.00%)
Feb 21, 2017 0.0800 0.0800 0.0700 0.0700 27,667 -0.01(-12.50%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 16, 2017 0.0800 0.0800 0.0800 0.0800 92,070 -0.01(-5.88%)
Feb 15, 2017 0.0850 0.0850 0.0850 0.0850 45,880 +0.01(+6.25%)
Feb 14, 2017 0.0800 0.0850 0.0800 0.0800 149,250 +0.01(+6.67%)
Feb 13, 2017 0.0750 0.0850 0.0750 0.0750 268,057 +0.00(+7.14%)
Feb 10, 2017 0.0700 0.0700 0.0700 0.0700 83,100 +0.01(+7.69%)
Feb 09, 2017 0.0650 0.0650 0.0650 0.0650 68,230 +0.00(+0.00%)
Feb 08, 2017 0.0650 0.0650 0.0650 0.0650 225,000 +0.00(+0.00%)
Feb 06, 2017 0.0650 0.0650 0.0650 400 -0.01(-7.14%)
Feb 03, 2017 0.0700 0.0750 0.0650 0.0700 481,000 +0.00(+0.00%)
Feb 02, 2017 0.0700 0.0700 0.0700 0.0700 240,720 +0.01(+7.69%)
Feb 01, 2017 0.0650 0.0650 0.0650 0.0650 130,000 +0.01(+8.33%)
Jan 31, 2017 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Jan 30, 2017 0.0650 0.0650 0.0600 0.0650 75,400 +0.01(+8.33%)
Jan 27, 2017 0.0550 0.0650 0.0550 0.0600 281,454 +0.00(+9.09%)
Jan 26, 2017 0.0550 0.0550 0.0500 0.0550 379,525 -0.00(-8.33%)
Jan 25, 2017 0.0650 0.0700 0.0600 0.0600 1,491,000 -0.01(-7.69%)
Jan 24, 2017 0.0750 0.0750 0.0650 0.0650 1,449,830 -0.01(-7.14%)
Jan 23, 2017 0.0650 0.0700 0.0650 0.0700 64,500 -0.00(-6.67%)
Jan 20, 2017 0.0750 0.0750 0.0650 0.0750 333,300 +0.00(+0.00%)
Jan 18, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 17, 2017 0.0800 0.0800 0.0800 0.0800 280,000 +0.00(+0.00%)
Jan 16, 2017 0.0800 0.0800 0.0800 0.0800 232,000 +0.00(+0.00%)
Jan 13, 2017 0.0850 0.0850 0.0800 0.0800 76,500 -0.01(-5.88%)
Jan 12, 2017 0.0850 0.0850 0.0850 0.0850 105,000 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0850 0.0800 0.0850 4,006 +0.00(+0.00%)
Jan 10, 2017 0.0950 0.0950 0.0850 0.0850 74,382 -0.01(-10.53%)
Jan 06, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 05, 2017 0.0900 0.0950 0.0900 0.0900 103,600 +0.00(+5.88%)
Jan 04, 2017 0.0900 0.0900 0.0850 0.0850 52,000 -0.00(-5.56%)
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.