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 (%)
Mar 31, 2023 0.0250 0.0250 0.0200 0.0250 315,600 +0.00(+0.00%)
Mar 30, 2023 0.0200 0.0250 0.0200 0.0250 769,430 -0.00(-16.67%)
Mar 29, 2023 0.0250 0.0300 0.0200 0.0300 2,129,602 +0.00(+20.00%)
Mar 28, 2023 0.0200 0.0250 0.0200 0.0250 1,455,800 +0.01(+25.00%)
Mar 27, 2023 0.0250 0.0250 0.0200 0.0200 114,000 +0.00(+0.00%)
Mar 24, 2023 0.0250 0.0250 0.0200 0.0200 189,621 +0.00(+0.00%)
Mar 23, 2023 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Mar 22, 2023 0.0200 0.0200 0.0200 0.0200 133,825 +0.00(+0.00%)
Mar 21, 2023 0.0200 0.0200 0.0200 0.0200 627,700 +0.01(+33.33%)
Mar 20, 2023 0.0200 0.0250 0.0150 0.0150 1,970,500 -0.01(-25.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 61,000 +0.00(+0.00%)
Mar 15, 2023 0.0200 0 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0200 0.0200 130,359 +0.00(+0.00%)
Mar 13, 2023 0.0150 0.0200 0.0150 0.0200 116,632 +0.00(+0.00%)
Mar 10, 2023 0.0150 0.0200 0.0150 0.0200 73,000 +0.00(+0.00%)
Mar 09, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0200 0.0200 0.0200 0.0200 1,803,000 +0.00(+0.00%)
Mar 02, 2023 0.0200 0.0200 0.0200 0.0200 607,918 +0.00(+0.00%)
Mar 01, 2023 0.0200 0.0200 0.0200 0.0200 391,500 +0.00(+0.00%)
Feb 28, 2023 0.0200 0.0200 0.0200 0.0200 57,000 +0.00(+0.00%)
Feb 27, 2023 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Feb 24, 2023 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Feb 23, 2023 0.0150 0.0200 0.0150 0.0200 37,000 +0.00(+0.00%)
Feb 22, 2023 0.0200 0.0200 0.0200 0.0200 80,900 +0.00(+0.00%)
Feb 21, 2023 0.0200 0.0200 0.0200 0.0200 228,000 +0.00(+0.00%)
Feb 17, 2023 0.0200 0 +0.00(+0.00%)
Feb 16, 2023 0.0200 0.0200 0.0200 0.0200 311,500 +0.00(+0.00%)
Feb 15, 2023 0.0200 0.0200 0.0150 0.0200 506,200 +0.00(+0.00%)
Feb 14, 2023 0.0200 0.0200 0.0200 0.0200 991,000 -0.01(-20.00%)
Feb 13, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.01(+25.00%)
Feb 10, 2023 0.0200 0.0200 0.0200 0.0200 980,000 +0.00(+0.00%)
Feb 09, 2023 0.0250 0.0250 0.0200 0.0200 26,000 -0.01(-20.00%)
Feb 08, 2023 0.0250 0.0250 0.0250 0.0250 181,700 +0.00(+0.00%)
Feb 07, 2023 0.0250 0.0250 0.0200 0.0250 347,185 +0.00(+0.00%)
Feb 06, 2023 0.0250 0.0250 0.0250 0.0250 175,000 +0.01(+25.00%)
Feb 03, 2023 0.0250 0.0250 0.0200 0.0200 104,000 -0.01(-20.00%)
Feb 02, 2023 0.0250 0.0250 0.0250 0.0250 231,092 +0.00(+0.00%)
Feb 01, 2023 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 31, 2023 0.0250 0.0250 0.0250 0.0250 856,000 +0.00(+0.00%)
Jan 30, 2023 0.0250 0.0250 0.0250 0.0250 130,500 +0.00(+0.00%)
Jan 27, 2023 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jan 26, 2023 0.0250 0.0250 0.0250 0.0250 472,000 +0.00(+0.00%)
Jan 25, 2023 0.0200 0.0250 0.0200 0.0250 1,302,000 +0.01(+25.00%)
Jan 24, 2023 0.0200 0.0200 0.0200 0.0200 257,000 +0.00(+0.00%)
Jan 23, 2023 0.0150 0.0200 0.0150 0.0200 102,000 +0.00(+0.00%)
Jan 20, 2023 0.0200 0.0200 0.0200 0.0200 159,784 +0.00(+0.00%)
Jan 19, 2023 0.0200 0.0200 0.0150 0.0200 764,500 +0.00(+0.00%)
Jan 18, 2023 0.0200 0.0200 0.0200 0.0200 320,040 -0.01(-20.00%)
Jan 17, 2023 0.0250 0.0250 0.0250 0.0250 203,374 +0.00(+0.00%)
Jan 16, 2023 0.0200 0.0250 0.0200 0.0250 3,053,001 +0.01(+25.00%)
Jan 13, 2023 0.0200 0.0200 0.0150 0.0200 500,647 +0.00(+0.00%)
Jan 11, 2023 0.0200 0 +0.01(+33.33%)
Jan 10, 2023 0.0150 0.0150 0.0150 0.0150 10,356 +0.00(+0.00%)
Jan 09, 2023 0.0150 0.0150 0.0150 0.0150 55,001 +0.00(+0.00%)
Jan 06, 2023 0.0200 0.0200 0.0150 0.0150 65,851 +0.00(+0.00%)
Jan 05, 2023 0.0200 0.0200 0.0150 0.0150 389,848 +0.00(+0.00%)
Jan 04, 2023 0.0150 0.0150 0.0150 0.0150 505,000 -0.01(-25.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 576,008 +0.00(+0.00%)
Dec 30, 2022 0.0200 0 +0.01(+33.33%)
Dec 29, 2022 0.0150 0.0150 0.0150 0.0150 142,421 +0.00(+0.00%)
Dec 28, 2022 0.0150 0.0200 0.0150 0.0150 443,202 +0.00(+0.00%)
Dec 23, 2022 0.0150 0 -0.01(-25.00%)
Dec 22, 2022 0.0200 0.0200 0.0150 0.0200 28,000 +0.01(+33.33%)
Dec 21, 2022 0.0200 0.0200 0.0150 0.0150 89,000 -0.01(-25.00%)
Dec 20, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 19, 2022 0.0150 0.0200 0.0150 0.0200 223,000 +0.01(+33.33%)
Dec 16, 2022 0.0150 0.0150 0.0150 0.0150 143,100 -0.01(-25.00%)
Dec 15, 2022 0.0200 0.0200 0.0200 0.0200 250,000 +0.01(+33.33%)
Dec 14, 2022 0.0150 0.0150 0.0150 0.0150 64,000 +0.00(+0.00%)
Dec 13, 2022 0.0150 0.0150 0.0150 0.0150 53,000 +0.00(+0.00%)
Dec 12, 2022 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Dec 09, 2022 0.0150 0.0150 0.0150 0.0150 120,000 +0.00(+0.00%)
Dec 08, 2022 0.0150 0.0150 0.0150 0.0150 11,456 +0.00(+0.00%)
Dec 07, 2022 0.0200 0.0200 0.0150 0.0150 326,421 -0.01(-25.00%)
Dec 06, 2022 0.0200 0.0200 0.0200 0.0200 43,200 +0.01(+33.33%)
Dec 05, 2022 0.0200 0.0200 0.0150 0.0150 30,914 +0.00(+0.00%)
Dec 01, 2022 0.0150 0 -0.01(-25.00%)
Nov 30, 2022 0.0200 0.0200 0.0200 0.0200 5,120 +0.01(+33.33%)
Nov 29, 2022 0.0150 0.0150 0.0150 0.0150 265,000 -0.01(-25.00%)
Nov 28, 2022 0.0200 0.0200 0.0200 0.0200 10,016 +0.01(+33.33%)
Nov 25, 2022 0.0150 0.0150 0.0150 0.0150 3,500 -0.01(-25.00%)
Nov 24, 2022 0.0150 0.0200 0.0150 0.0200 305,000 +0.01(+33.33%)
Nov 23, 2022 0.0150 0.0150 0.0150 0.0150 281,023 -0.01(-25.00%)
Nov 18, 2022 0.0200 25 +0.00(+0.00%)
Nov 17, 2022 0.0200 0.0200 0.0150 0.0200 374,500 +0.00(+0.00%)
Nov 15, 2022 0.0200 0 +0.00(+0.00%)
Nov 14, 2022 0.0200 0.0250 0.0200 0.0200 218,929 +0.00(+0.00%)
Nov 11, 2022 0.0200 0.0200 0.0200 0.0200 25,411 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0200 0.0200 529,389 -0.01(-20.00%)
Nov 09, 2022 0.0200 0.0250 0.0200 0.0250 105,486 +0.01(+25.00%)
Nov 08, 2022 0.0250 0.0250 0.0200 0.0200 49,000 -0.01(-20.00%)
Nov 07, 2022 0.0200 0.0250 0.0200 0.0250 83,000 +0.01(+25.00%)
Nov 03, 2022 0.0200 0 +0.00(+0.00%)
Nov 02, 2022 0.0200 0.0200 0.0200 0.0200 50,300 +0.00(+0.00%)
Nov 01, 2022 0.0250 0.0250 0.0200 0.0200 297,000 +0.00(+0.00%)
Oct 31, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 28, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 27, 2022 0.0200 0.0200 0.0200 0.0200 78,000 +0.00(+0.00%)
Oct 26, 2022 0.0200 0.0200 0.0200 0.0200 153,000 +0.01(+33.33%)
Oct 25, 2022 0.0200 0.0200 0.0150 0.0150 91,000 +0.00(+0.00%)
Oct 24, 2022 0.0250 0.0250 0.0150 0.0150 58,737 -0.01(-25.00%)
Oct 21, 2022 0.0250 0.0250 0.0200 0.0200 77,449 -0.01(-20.00%)
Oct 20, 2022 0.0250 0.0250 0.0250 0.0250 83,000 +0.01(+25.00%)
Oct 18, 2022 0.0200 0 +0.00(+0.00%)
Oct 17, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Oct 14, 2022 0.0200 0.0200 0.0200 0.0200 83,000 +0.00(+0.00%)
Oct 13, 2022 0.0200 0.0200 0.0150 0.0200 209,001 +0.00(+0.00%)
Oct 12, 2022 0.0200 0.0200 0.0200 0.0200 68,000 +0.00(+0.00%)
Oct 07, 2022 0.0200 101 -0.01(-20.00%)
Oct 06, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 05, 2022 0.0250 0.0250 0.0250 0.0250 1,009 +0.00(+0.00%)
Oct 04, 2022 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 03, 2022 0.0200 0.0250 0.0200 0.0250 249,000 +0.01(+25.00%)
Sep 30, 2022 0.0250 0.0250 0.0200 0.0200 493,500 +0.00(+0.00%)
Sep 28, 2022 0.0200 2 -0.01(-20.00%)
Sep 27, 2022 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Sep 26, 2022 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Sep 23, 2022 0.0250 0.0250 0.0200 0.0250 27,930 +0.00(+0.00%)
Sep 21, 2022 0.0250 10 +0.00(+0.00%)
Sep 20, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Sep 16, 2022 0.0200 500 +0.00(+0.00%)
Sep 15, 2022 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 14, 2022 0.0200 0.0200 0.0200 0.0200 96,000 +0.00(+0.00%)
Sep 12, 2022 0.0200 0 +0.00(+0.00%)
Sep 09, 2022 0.0200 0.0200 0.0200 0.0200 131,100 +0.00(+0.00%)
Sep 08, 2022 0.0150 0.0200 0.0150 0.0200 29,615 +0.00(+0.00%)
Sep 07, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Sep 06, 2022 0.0150 0.0200 0.0150 0.0200 44,400 +0.00(+0.00%)
Sep 01, 2022 0.0200 0 +0.00(+0.00%)
Aug 31, 2022 0.0200 0.0200 0.0200 0.0200 1,721 +0.00(+0.00%)
Aug 30, 2022 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Aug 29, 2022 0.0200 0.0200 0.0200 0.0200 12,500 +0.00(+0.00%)
Aug 26, 2022 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Aug 25, 2022 0.0200 0.0200 0.0200 0.0200 86,002 +0.00(+0.00%)
Aug 24, 2022 0.0150 0.0200 0.0150 0.0200 74,500 +0.01(+33.33%)
Aug 23, 2022 0.0200 0.0200 0.0150 0.0150 113,072 -0.01(-25.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 1,508,151 -0.01(-20.00%)
Aug 19, 2022 0.0250 0.0250 0.0200 0.0250 125,000 +0.00(+0.00%)
Aug 18, 2022 0.0200 0.0250 0.0200 0.0250 28,188 +0.00(+0.00%)
Aug 17, 2022 0.0250 0.0250 0.0250 0.0250 61,000 +0.00(+0.00%)
Aug 16, 2022 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Aug 15, 2022 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Aug 11, 2022 0.0250 0 +0.00(+0.00%)
Aug 10, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Aug 09, 2022 0.0200 0.0250 0.0200 0.0250 318,000 +0.00(+0.00%)
Aug 05, 2022 0.0250 0 +0.00(+0.00%)
Aug 04, 2022 0.0250 0.0250 0.0250 0.0250 353,639 +0.00(+0.00%)
Aug 03, 2022 0.0250 0.0250 0.0250 0.0250 582,250 +0.00(+0.00%)
Aug 02, 2022 0.0250 0.0250 0.0250 0.0250 2,677 -0.00(-16.67%)
Jul 29, 2022 0.0300 0 +0.00(+20.00%)
Jul 28, 2022 0.0300 0.0300 0.0250 0.0250 845,000 -0.00(-16.67%)
Jul 25, 2022 0.0300 0 +0.00(+0.00%)
Jul 22, 2022 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Jul 21, 2022 0.0250 0.0250 0.0250 0.0250 25,206 +0.00(+0.00%)
Jul 19, 2022 0.0250 0 +0.01(+25.00%)
Jul 15, 2022 0.0200 0 -0.01(-20.00%)
Jul 14, 2022 0.0250 0.0300 0.0250 0.0250 903,000 +0.00(+0.00%)
Jul 13, 2022 0.0200 0.0250 0.0200 0.0250 114,830 +0.01(+25.00%)
Jul 12, 2022 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Jul 08, 2022 0.0250 0 +0.00(+0.00%)
Jul 07, 2022 0.0250 0.0250 0.0250 0.0250 276,700 +0.00(+0.00%)
Jul 06, 2022 0.0300 0.0300 0.0250 0.0250 167,071 -0.00(-16.67%)
Jul 05, 2022 0.0250 0.0300 0.0250 0.0300 1,200,908 +0.00(+20.00%)
Jul 04, 2022 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Jun 30, 2022 0.0250 0 -0.00(-16.67%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 746,800 +0.00(+0.00%)
Jun 28, 2022 0.0300 0.0300 0.0300 0.0300 184,000 +0.00(+0.00%)
Jun 27, 2022 0.0300 0.0300 0.0300 0.0300 624,750 +0.00(+20.00%)
Jun 24, 2022 0.0250 0.0300 0.0250 0.0250 1,850,842 +0.00(+0.00%)
Jun 23, 2022 0.0250 0.0250 0.0200 0.0250 886,266 +0.00(+0.00%)
Jun 22, 2022 0.0250 0.0250 0.0200 0.0250 394,100 +0.00(+0.00%)
Jun 21, 2022 0.0250 0.0250 0.0250 0.0250 371,014 +0.01(+25.00%)
Jun 15, 2022 0.0200 10 +0.00(+0.00%)
Jun 14, 2022 0.0200 0.0200 0.0200 0.0200 46,666 +0.00(+0.00%)
Jun 13, 2022 0.0200 0.0200 0.0200 0.0200 14,109 +0.00(+0.00%)
Jun 10, 2022 0.0200 0.0200 0.0200 0.0200 7,555 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0250 0.0150 0.0200 1,813,380 -0.01(-20.00%)
Jun 08, 2022 0.0250 0.0250 0.0250 0.0250 37,300 +0.00(+0.00%)
Jun 07, 2022 0.0250 0.0250 0.0250 0.0250 332,277 +0.00(+0.00%)
Jun 06, 2022 0.0250 0.0250 0.0250 0.0250 43,000 +0.00(+0.00%)
Jun 03, 2022 0.0250 0.0250 0.0250 0.0250 28,096 +0.00(+0.00%)
Jun 02, 2022 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Jun 01, 2022 0.0250 0.0250 0.0200 0.0250 528,000 +0.00(+0.00%)
May 31, 2022 0.0300 0.0300 0.0250 0.0250 233,987 -0.00(-16.67%)
May 27, 2022 0.0300 1 +0.00(+20.00%)
May 26, 2022 0.0300 0.0300 0.0250 0.0250 33,501 -0.00(-16.67%)
May 25, 2022 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+20.00%)
May 24, 2022 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
May 19, 2022 0.0250 0 -0.00(-16.67%)
May 17, 2022 0.0300 1 +0.00(+20.00%)
May 13, 2022 0.0250 0 -0.00(-16.67%)
May 12, 2022 0.0250 0.0300 0.0250 0.0300 78,600 +0.00(+0.00%)
May 11, 2022 0.0250 0.0300 0.0250 0.0300 51,000 +0.00(+0.00%)
May 10, 2022 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
May 09, 2022 0.0250 0.0250 0.0250 0.0250 105,608 -0.00(-16.67%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 6,100 +0.00(+20.00%)
May 05, 2022 0.0250 0.0250 0.0250 0.0250 194,000 -0.00(-16.67%)
May 04, 2022 0.0250 0.0300 0.0250 0.0300 52,454 +0.00(+0.00%)
May 03, 2022 0.0250 0.0300 0.0250 0.0300 48,699 +0.00(+0.00%)
May 02, 2022 0.0300 0.0300 0.0300 0.0300 228,824 +0.00(+0.00%)
Apr 29, 2022 0.0350 0.0350 0.0300 0.0300 348,000 -0.01(-14.29%)
Apr 28, 2022 0.0350 0.0350 0.0350 0.0350 5,650 +0.00(+0.00%)
Apr 27, 2022 0.0350 0.0350 0.0350 0.0350 28,724 +0.01(+16.67%)
Apr 26, 2022 0.0300 0.0300 0.0300 0.0300 32,720 -0.01(-14.29%)
Apr 25, 2022 0.0300 0.0350 0.0300 0.0350 24,200 +0.01(+16.67%)
Apr 22, 2022 0.0300 0.0300 0.0300 0.0300 85,300 -0.01(-14.29%)
Apr 21, 2022 0.0400 0.0400 0.0350 0.0350 9,113 +0.00(+0.00%)
Apr 19, 2022 0.0350 0 +0.00(+0.00%)
Apr 18, 2022 0.0350 0.0350 0.0350 0.0350 87,000 -0.00(-12.50%)
Apr 14, 2022 0.0400 0 +0.00(+0.00%)
Apr 12, 2022 0.0400 100 +0.00(+14.29%)
Apr 11, 2022 0.0350 0.0350 0.0350 0.0350 29,111 +0.00(+0.00%)
Apr 08, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0350 0.0350 0.0350 1,192,000 +0.00(+0.00%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 05, 2022 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Apr 04, 2022 0.0400 0.0450 0.0400 0.0450 76,700 +0.01(+28.57%)
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.