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 (%)
Nov 30, 2020 0.0500 0.0500 0.0500 0.0500 157,300 -0.00(-9.09%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 34,500 +0.00(+0.00%)
Nov 26, 2020 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0550 236,100 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0600 0.0550 0.0550 46,000 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0550 0.0550 0.0550 376,935 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0550 0.0550 0.0550 35,500 +0.00(+0.00%)
Nov 19, 2020 0.0550 0.0550 0.0550 0.0550 1,909 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Nov 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0600 0.0600 205,200 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0600 0.0600 20,800 +0.00(+0.00%)
Nov 11, 2020 0.0550 0.0600 0.0550 0.0600 3,800 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.0600 0.0600 0.0600 353,783 +0.00(+9.09%)
Nov 09, 2020 0.0600 0.0600 0.0550 0.0550 869,210 -0.00(-8.33%)
Nov 06, 2020 0.0650 0.0650 0.0600 0.0600 53,000 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0600 0.0600 0.0600 186,880 +0.00(+9.09%)
Nov 04, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Nov 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Oct 29, 2020 0.0550 0.0550 0.0550 0.0550 34,000 -0.00(-8.33%)
Oct 28, 2020 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Oct 27, 2020 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Oct 26, 2020 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
Oct 23, 2020 0.0600 0.0600 0.0600 0.0600 42,500 +0.00(+0.00%)
Oct 22, 2020 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0650 0.0600 0.0600 259,380 -0.01(-7.69%)
Oct 20, 2020 0.0750 0.0750 0.0650 0.0650 91,452 -0.01(-13.33%)
Oct 19, 2020 0.0750 0.0750 0.0750 0.0750 13,400 +0.00(+0.00%)
Oct 16, 2020 0.0750 0.0800 0.0750 0.0750 151,900 +0.00(+0.00%)
Oct 15, 2020 0.0750 0.0800 0.0700 0.0750 611,250 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0750 0.0700 0.0750 120,300 +0.00(+0.00%)
Oct 13, 2020 0.0700 0.0750 0.0700 0.0750 53,000 +0.01(+15.38%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2020 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Oct 07, 2020 0.0600 0.0600 0.0600 0.0600 52,744 -0.01(-7.69%)
Oct 06, 2020 0.0600 0.0700 0.0600 0.0650 210,000 +0.01(+8.33%)
Oct 05, 2020 0.0550 0.0600 0.0550 0.0600 127,200 +0.01(+20.00%)
Oct 02, 2020 0.0550 0.0550 0.0500 0.0500 95,100 -0.01(-16.67%)
Oct 01, 2020 0.0600 0.0600 0.0550 0.0600 199,501 +0.00(+0.00%)
Sep 30, 2020 0.0600 0.0600 0.0550 0.0600 66,200 +0.00(+0.00%)
Sep 29, 2020 0.0600 0.0650 0.0600 0.0600 372,500 +0.00(+0.00%)
Sep 28, 2020 0.0700 0.0700 0.0600 0.0600 456,500 -0.01(-14.29%)
Sep 25, 2020 0.0700 0.0700 0.0700 0.0700 77,000 +0.01(+7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0.0650 265,450 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0.0650 82,973 -0.01(-7.14%)
Sep 22, 2020 0.0800 0.0800 0.0700 0.0700 266,951 -0.00(-6.67%)
Sep 21, 2020 0.0800 0.0800 0.0650 0.0750 236,275 -0.01(-6.25%)
Sep 18, 2020 0.0700 0.0800 0.0650 0.0800 373,205 +0.01(+14.29%)
Sep 17, 2020 0.0700 0.0700 0.0700 0.0700 292,600 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0800 0.0600 0.0700 674,816 -0.01(-12.50%)
Sep 15, 2020 0.0750 0.0800 0.0750 0.0800 44,113 +0.01(+6.67%)
Sep 14, 2020 0.0800 0.0850 0.0750 0.0750 292,400 -0.01(-6.25%)
Sep 11, 2020 0.0850 0.0850 0.0800 0.0800 271,000 +0.00(+0.00%)
Sep 10, 2020 0.0750 0.0800 0.0750 0.0800 123,600 +0.01(+6.67%)
Sep 09, 2020 0.0750 0.0800 0.0750 0.0750 507,074 +0.00(+0.00%)
Sep 08, 2020 0.0750 0.0800 0.0700 0.0750 313,819 -0.01(-6.25%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 03, 2020 0.0900 0.1200 0.0850 0.0850 2,781,357 -0.00(-5.56%)
Sep 02, 2020 0.0750 0.0900 0.0750 0.0900 2,303,283 +0.01(+20.00%)
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.