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 (%)
Jul 31, 2018 0.0400 0.0400 0.0400 0.0400 12,000 +0.01(+33.33%)
Jul 30, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 27, 2018 0.0400 0.0400 0.0300 0.0300 106,496 -0.01(-25.00%)
Jul 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 20, 2018 0.0350 0.0350 0.0350 0.0350 17,000 -0.01(-22.22%)
Jul 19, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 18, 2018 0.0450 0.0450 0.0400 0.0400 81,251 -0.00(-11.11%)
Jul 17, 2018 0.0450 0.0450 0.0450 0.0450 57,100 +0.00(+12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jul 13, 2018 0.0350 0.0400 0.0350 0.0400 1,841,774 +0.00(+14.29%)
Jul 11, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 10, 2018 0.0300 0.0300 0.0300 0.0300 17,000 -0.01(-14.29%)
Jul 09, 2018 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
Jul 06, 2018 0.0350 0.0350 0.0350 0.0350 46,000 +0.01(+16.67%)
Jul 05, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 04, 2018 0.0300 0.0300 0.0250 0.0250 56,000 -0.00(-16.67%)
Jul 03, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+20.00%)
Jun 27, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jun 25, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 22, 2018 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 18, 2018 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Jun 15, 2018 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+20.00%)
Jun 13, 2018 0.0300 0.0300 0.0250 0.0250 81,000 -0.00(-16.67%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 107,000 -0.01(-14.29%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jun 08, 2018 0.0300 0.0300 0.0300 0.0300 306,666 +0.00(+0.00%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
May 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 30, 2018 0.0300 0.0300 0.0300 0.0300 1,370 +0.00(+0.00%)
May 29, 2018 0.0300 0.0300 0.0300 0.0300 105,758 -0.01(-14.29%)
May 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 24, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 23, 2018 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
May 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2018 0.0300 0.0350 0.0300 0.0350 245,570 +0.00(+0.00%)
May 14, 2018 0.0350 0.0350 0.0350 0.0350 183,000 -0.01(-22.22%)
May 11, 2018 0.0400 0.0450 0.0400 0.0450 307,100 +0.01(+28.57%)
May 10, 2018 0.0400 0.0400 0.0350 0.0350 78,001 -0.00(-12.50%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 251,000 +0.00(+0.00%)
May 08, 2018 0.0400 0.0450 0.0400 0.0400 10,500 +0.00(+0.00%)
May 07, 2018 0.0400 0.0400 0.0350 0.0400 73,500 +0.00(+0.00%)
May 04, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 30,550 -0.00(-11.11%)
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.