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, 2021 0.0450 0.0450 0.0450 0.0450 125,643 +0.00(+0.00%)
Nov 29, 2021 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Nov 26, 2021 0.0450 0.0450 0.0450 0.0450 35,050 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0500 0.0450 0.0450 70,218 -0.01(-10.00%)
Nov 24, 2021 0.0450 0.0550 0.0450 0.0500 783,277 +0.01(+11.11%)
Nov 23, 2021 0.0500 0.0500 0.0450 0.0450 170,975 +0.00(+0.00%)
Nov 22, 2021 0.0500 0.0500 0.0450 0.0450 1,123,585 -0.01(-10.00%)
Nov 19, 2021 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Nov 18, 2021 0.0500 0.0500 0.0500 0.0500 110,150 +0.01(+11.11%)
Nov 17, 2021 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Nov 16, 2021 0.0500 0.0500 0.0450 0.0450 40,500 +0.00(+0.00%)
Nov 15, 2021 0.0500 0.0500 0.0450 0.0450 49,600 -0.01(-10.00%)
Nov 12, 2021 0.0500 0.0500 0.0500 0.0500 182,500 +0.00(+0.00%)
Nov 11, 2021 0.0450 0.0500 0.0450 0.0500 287,000 +0.01(+25.00%)
Nov 09, 2021 0.0400 0.0400 0.0350 0.0400 44,220 +0.00(+0.00%)
Nov 08, 2021 0.0350 0.0400 0.0350 0.0400 575,725 +0.00(+14.29%)
Nov 05, 2021 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 04, 2021 0.0350 0.0350 0.0350 0.0350 181,852 +0.00(+0.00%)
Nov 03, 2021 0.0400 0.0400 0.0350 0.0350 153,115 +0.00(+0.00%)
Nov 02, 2021 0.0400 0.0400 0.0350 0.0350 48,125 +0.00(+0.00%)
Nov 01, 2021 0.0350 0.0400 0.0400 0.0350 104,336 -0.00(-12.50%)
Oct 29, 2021 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Oct 27, 2021 0.0400 0.0400 0.0400 0.0400 46,492 +0.00(+0.00%)
Oct 26, 2021 0.0400 0.0400 392,800 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0450 0.0400 0.0400 142,644 +0.00(+0.00%)
Oct 22, 2021 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
Oct 21, 2021 0.0450 0.0450 0.0400 0.0400 116,505 -0.00(-11.11%)
Oct 20, 2021 0.0450 0.0450 0.0400 0.0450 86,950 +0.00(+0.00%)
Oct 19, 2021 0.0400 0.0450 0.0400 0.0450 454,075 +0.00(+12.50%)
Oct 18, 2021 0.0400 0.0400 0.0400 0.0400 44,000 -0.00(-11.11%)
Oct 15, 2021 0.0450 0.0450 0.0450 0.0450 78,100 +0.00(+12.50%)
Oct 14, 2021 0.0450 0.0450 0.0400 0.0400 150,000 +0.00(+0.00%)
Oct 13, 2021 0.0400 0.0400 0.0400 0.0400 294,200 +0.00(+14.29%)
Oct 12, 2021 0.0400 0.0400 0.0350 0.0350 14,188 +0.00(+0.00%)
Oct 08, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2021 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Oct 06, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 05, 2021 0.0350 0.0400 0.0350 0.0400 192,400 +0.00(+14.29%)
Oct 04, 2021 0.0400 0.0400 0.0350 0.0350 112,000 -0.00(-12.50%)
Oct 01, 2021 0.0400 0.0400 0.0400 0.0400 434,020 +0.00(+14.29%)
Sep 30, 2021 0.0400 0.0400 0.0350 0.0350 284,000 +0.00(+0.00%)
Sep 29, 2021 0.0400 0.0400 0.0350 0.0350 192,954 -0.00(-12.50%)
Sep 28, 2021 0.0400 0.0400 0.0400 0.0400 397,872 +0.00(+0.00%)
Sep 27, 2021 0.0350 0.0400 0.0350 0.0400 63,400 +0.00(+0.00%)
Sep 24, 2021 0.0350 0.0400 0.0350 0.0400 62,700 +0.00(+14.29%)
Sep 23, 2021 0.0400 0.0400 0.0350 0.0350 182,850 +0.00(+0.00%)
Sep 22, 2021 0.0400 0.0400 0.0350 0.0350 313,000 -0.00(-12.50%)
Sep 21, 2021 0.0400 0.0400 0.0400 0.0400 792,375 +0.00(+0.00%)
Sep 20, 2021 0.0450 0.0450 0.0400 0.0400 1,957,700 -0.01(-20.00%)
Sep 17, 2021 0.0450 0.0500 0.0450 0.0500 385,300 +0.01(+11.11%)
Sep 16, 2021 0.0450 0.0500 0.0400 0.0450 699,389 +0.00(+12.50%)
Sep 15, 2021 0.0400 0.0450 0.0400 0.0400 1,693,000 +0.00(+14.29%)
Sep 14, 2021 0.0400 0.0400 0.0350 0.0350 867,000 -0.01(-22.22%)
Sep 13, 2021 0.0400 0.0450 0.0400 0.0450 670,000 +0.00(+0.00%)
Sep 10, 2021 0.0450 0.0450 0.0400 0.0450 438,000 -0.01(-10.00%)
Sep 09, 2021 0.0450 0.0500 0.0450 0.0500 550,710 +0.00(+0.00%)
Sep 08, 2021 0.0450 0.0500 0.0450 0.0500 11,994 +0.01(+11.11%)
Sep 07, 2021 0.0500 0.0500 0.0450 0.0450 125,000 -0.01(-10.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2021 0.0450 0.0500 0.0450 0.0500 326,000 +0.01(+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.