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 30, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 29, 2021 0.0600 0.0600 0.0600 0.0600 5,243 +0.00(+9.09%)
Jul 28, 2021 0.0550 0.0550 0.0500 0.0550 255,050 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0550 0.0550 0.0550 139,825 +0.00(+0.00%)
Jul 26, 2021 0.0550 0.0600 0.0550 0.0550 39,000 +0.00(+0.00%)
Jul 23, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Jul 21, 2021 0.0550 0.0550 0.0550 589 +0.00(+0.00%)
Jul 20, 2021 0.0500 0.0600 0.0500 0.0550 478,090 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0600 0.0500 0.0550 863,638 +0.00(+0.00%)
Jul 16, 2021 0.0550 0.0550 0.0550 0.0550 199,000 -0.00(-8.33%)
Jul 15, 2021 0.0650 0.0650 0.0600 0.0600 19,500 +0.00(+0.00%)
Jul 14, 2021 0.0550 0.0600 0.0550 0.0600 629,100 +0.00(+9.09%)
Jul 13, 2021 0.0550 0.0550 0.0500 0.0550 418,969 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0550 78,865 -0.00(-8.33%)
Jul 09, 2021 0.0550 0.0600 0.0550 0.0600 1,272,942 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 135,230 -0.01(-7.69%)
Jul 07, 2021 0.0650 0.0650 0.0600 0.0650 86,460 +0.01(+8.33%)
Jul 06, 2021 0.0600 0.0650 0.0600 0.0600 231,558 +0.00(+9.09%)
Jul 05, 2021 0.0600 0.0650 0.0550 0.0550 211,705 -0.00(-8.33%)
Jul 02, 2021 0.0600 0.0650 0.0600 0.0600 117,942 +0.00(+0.00%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2021 0.0600 0.0650 0.0600 0.0600 435,392 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 296,000 +0.00(+0.00%)
Jun 25, 2021 0.0650 0.0650 0.0600 0.0600 628,650 -0.01(-7.69%)
Jun 24, 2021 0.0650 0.0650 0.0650 0.0650 346,127 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0700 0.0650 0.0650 85,500 +0.00(+0.00%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 98,000 -0.01(-7.14%)
Jun 21, 2021 0.0700 0.0700 0.0650 0.0700 61,420 +0.00(+0.00%)
Jun 18, 2021 0.0700 0.0700 0.0700 0.0700 14,400 -0.00(-6.67%)
Jun 17, 2021 0.0650 0.0750 0.0650 0.0750 544,369 +0.01(+15.38%)
Jun 16, 2021 0.0700 0.0700 0.0650 0.0650 41,750 -0.01(-7.14%)
Jun 15, 2021 0.0700 0.0700 0.0650 0.0700 90,645 +0.00(+0.00%)
Jun 14, 2021 0.0750 0.0750 0.0700 0.0700 382,496 -0.00(-6.67%)
Jun 11, 2021 0.0800 0.0850 0.0750 0.0750 2,190,599 -0.01(-11.76%)
Jun 10, 2021 0.0850 0.0850 0.0800 0.0850 766,206 +0.00(+0.00%)
Jun 09, 2021 0.0950 0.0950 0.0800 0.0850 1,118,734 -0.01(-15.00%)
Jun 08, 2021 0.0950 0.1050 0.0850 0.1000 1,802,305 +0.00(+0.00%)
Jun 07, 2021 0.0850 0.1100 0.0850 0.1000 2,716,186 +0.01(+17.65%)
Jun 04, 2021 0.0750 0.0950 0.0750 0.0850 2,754,185 +0.01(+13.33%)
Jun 03, 2021 7.000 0.0750 0.0700 0.0750 130,810,000 +0.00(+7.14%)
Jun 02, 2021 0.0600 0.0700 0.0600 0.0700 1,119,876 +0.01(+16.67%)
Jun 01, 2021 0.0650 0.0650 0.0600 0.0600 155,687 -0.01(-7.69%)
May 31, 2021 0.0650 0.0700 0.0650 0.0650 191,844 +0.01(+8.33%)
May 28, 2021 0.0600 0.0650 0.0600 0.0600 543,197 +0.00(+0.00%)
May 27, 2021 0.0650 0.0650 0.0600 0.0600 650,385 -0.01(-7.69%)
May 26, 2021 0.0600 0.0650 0.0600 0.0650 575,000 +0.01(+8.33%)
May 25, 2021 0.0600 0.0650 0.0600 0.0600 63,479 -0.01(-7.69%)
May 21, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 20, 2021 0.0650 0.0650 0.0650 0.0650 757,370 +0.01(+8.33%)
May 19, 2021 0.0650 0.0650 0.0600 0.0600 254,000 +0.00(+0.00%)
May 18, 2021 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
May 17, 2021 0.0550 0.0650 0.0550 0.0650 277,258 +0.01(+8.33%)
May 14, 2021 0.0600 0.0600 0.0600 0.0600 246,600 -0.01(-7.69%)
May 13, 2021 0.0600 0.0650 0.0600 0.0650 161,630 +0.00(+0.00%)
May 12, 2021 0.0650 0.0650 0.0600 0.0650 69,485 +0.00(+0.00%)
May 11, 2021 0.0600 0.0650 0.0600 0.0650 63,133 +0.00(+0.00%)
May 10, 2021 0.0650 0.0650 0.0650 0.0650 28,000 +0.01(+8.33%)
May 07, 2021 0.0650 0.0700 0.0600 0.0600 130,360 -0.01(-7.69%)
May 06, 2021 0.0700 0.0700 0.0650 0.0650 595,727 +0.00(+0.00%)
May 05, 2021 0.0700 0.0700 0.0650 0.0650 129,870 +0.00(+0.00%)
May 04, 2021 0.0700 0.0700 0.0650 0.0650 33,116 +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.