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, 2019 0.0350 0.0500 0.0350 0.0500 964,500 +0.01(+42.86%)
Mar 28, 2019 0.0350 0.0400 0.0350 0.0350 102,000 -0.00(-12.50%)
Mar 27, 2019 0.0350 0.0400 0.0350 0.0400 231,000 +0.00(+14.29%)
Mar 26, 2019 0.0350 0.0350 0.0300 0.0350 445,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0350 0.0300 0.0350 189,000 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 381,200 +0.00(+0.00%)
Mar 21, 2019 0.0350 0.0400 0.0300 0.0350 1,562,000 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0350 0.0200 0.0350 4,811,462 +0.02(+75.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Mar 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 13, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0.0200 320,000 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0.0200 475,000 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0250 0.0200 0.0200 553,000 +0.00(+0.00%)
Mar 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 01, 2019 0.0250 0.0250 0.0250 0.0250 12,000 +0.01(+25.00%)
Feb 28, 2019 0.0250 0.0250 0.0200 0.0200 46,400 +0.00(+0.00%)
Feb 27, 2019 0.0250 0.0250 0.0200 0.0200 161,550 -0.01(-33.33%)
Feb 26, 2019 0.0250 0.0300 0.0250 0.0300 464,000 +0.00(+20.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 0.0250 2,758,000 +0.00(+0.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 175,872 -0.00(-16.67%)
Feb 21, 2019 0.0300 0.0300 0.0250 0.0300 1,308,450 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 173,333 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0250 0.0300 128,444 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 14, 2019 0.0250 0.0250 0.0250 0.0250 3,210,000 +0.00(+0.00%)
Feb 13, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Feb 12, 2019 0.0200 0.0250 0.0200 0.0250 38,900 -0.00(-16.67%)
Feb 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 07, 2019 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Feb 05, 2019 0.0250 0.0250 0.0250 0.0250 68,000 +0.00(+0.00%)
Feb 04, 2019 0.0250 0.0250 0.0250 0.0250 360,000 +0.00(+0.00%)
Feb 01, 2019 0.0250 0.0250 0.0250 0.0250 382,000 -0.00(-16.67%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 23, 2019 0.0300 0.0300 0.0300 633 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0350 0.0300 0.0300 312,000 +0.00(+20.00%)
Jan 21, 2019 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2019 0.0250 0.0300 0.0250 0.0300 112,000 +0.00(+20.00%)
Jan 03, 2019 0.0250 0.0250 0.0250 0.0250 275,000 +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.