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 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0400 0.0400 63,476 +0.00(+0.00%)
Mar 27, 2018 0.0450 0.0450 0.0400 0.0400 34,500 +0.00(+0.00%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+14.29%)
Mar 23, 2018 0.0450 0.0450 0.0350 0.0350 729,000 -0.01(-22.22%)
Mar 22, 2018 0.0450 0.0450 0.0450 0.0450 134,400 -0.01(-10.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 16, 2018 0.0550 0.0550 0.0550 50 +0.01(+22.22%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 27,050 -0.01(-10.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0.0500 125,023 +0.01(+11.11%)
Mar 13, 2018 0.0450 0.0500 0.0450 0.0450 66,000 -0.01(-10.00%)
Mar 12, 2018 0.0500 0.0500 0.0450 0.0500 203,000 -0.01(-16.67%)
Mar 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 07, 2018 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Mar 06, 2018 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Mar 02, 2018 0.0550 0.0550 0.0500 0.0550 19,000 -0.00(-8.33%)
Feb 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Feb 26, 2018 0.0550 0.0550 0.0550 0.0550 35,500 -0.00(-8.33%)
Feb 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0600 0.0550 0.0600 47,900 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 13, 2018 0.0550 0.0550 0.0550 0.0550 33,800 -0.00(-8.33%)
Feb 09, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 08, 2018 0.0600 0.0650 0.0550 0.0600 62,834 +0.00(+0.00%)
Feb 07, 2018 0.0550 0.0550 0.0600 47,690 +0.00(+9.09%)
Feb 06, 2018 0.0550 0.0600 0.0550 0.0550 21,000 +0.00(+0.00%)
Feb 05, 2018 0.0550 0.0550 0.0550 0.0550 3,030 -0.00(-8.33%)
Feb 02, 2018 0.0600 0.0600 0.0550 0.0600 134,000 -0.01(-14.29%)
Feb 01, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Jan 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 167,580 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 238,424 -0.01(-7.14%)
Jan 22, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jan 19, 2018 0.0600 0.0700 0.0600 0.0700 38,000 +0.01(+7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
Jan 17, 2018 0.0700 0.0700 0.0650 0.0700 12,500 +0.00(+0.00%)
Jan 16, 2018 0.0700 0.0700 0.0700 0.0700 6,860 +0.01(+16.67%)
Jan 15, 2018 0.0750 0.0800 0.0600 0.0600 171,000 -0.01(-14.29%)
Jan 12, 2018 0.0600 0.0700 0.0600 0.0700 233,100 +0.01(+7.69%)
Jan 11, 2018 0.0650 0.0650 0.0600 0.0650 56,450 +0.00(+0.00%)
Jan 10, 2018 0.0650 0.0650 0.0650 0.0650 102,100 +0.01(+8.33%)
Jan 09, 2018 0.0650 0.0650 0.0600 0.0600 113,700 -0.01(-7.69%)
Jan 08, 2018 0.0600 0.0650 0.0600 0.0650 3,400 -0.01(-7.14%)
Jan 05, 2018 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Jan 04, 2018 0.0650 0.0700 0.0650 0.0650 11,700 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0700 0.0650 0.0650 58,500 -0.01(-7.14%)
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.