Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (TSV: SSV )

0.2750 +0.0300 (+12.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2019 0.1350 0.1500 0.1350 0.1500 16,000 +0.01(+3.45%)
May 30, 2019 0.1450 0.1450 0.1450 0.1450 32,000 +0.00(+3.57%)
May 29, 2019 0.1400 0.1400 0.1350 0.1400 75,938 +0.00(+0.00%)
May 28, 2019 0.1450 0.1450 0.1400 0.1400 56,000 -0.01(-9.68%)
May 27, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1450 0.1550 45,135 +0.01(+10.71%)
May 23, 2019 0.1500 0.1550 0.1400 0.1400 86,000 -0.01(-6.67%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 51,370 +0.01(+3.45%)
May 21, 2019 0.1650 0.1650 0.1450 0.1450 112,100 -0.03(-14.71%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 16, 2019 0.1700 0.1700 0.1650 0.1650 131,302 -0.02(-10.81%)
May 15, 2019 0.1850 0.1850 0.1850 0.1850 98,999 +0.01(+5.71%)
May 14, 2019 0.1750 0.1800 0.1750 0.1750 490,000 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1750 0.1750 10,560 +0.00(+0.00%)
May 10, 2019 0.1750 0.1750 0.1750 0.1750 102,000 +0.00(+2.94%)
May 09, 2019 0.1700 0.1750 0.1700 0.1700 114,500 +0.01(+3.03%)
May 08, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
May 07, 2019 0.1750 0.1750 0.1700 0.1700 26,000 +0.00(+0.00%)
May 06, 2019 0.1700 0.1700 0.1700 0.1700 165,500 -0.00(-2.86%)
May 03, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
May 02, 2019 0.1700 0.1800 0.1700 0.1700 78,700 -0.00(-2.86%)
May 01, 2019 0.1800 0.1800 0.1750 0.1750 78,000 -0.02(-7.89%)
Apr 30, 2019 0.1900 0.1900 0.1850 0.1900 11,000 +0.00(+0.00%)
Apr 29, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.01(+2.70%)
Apr 25, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 24, 2019 0.2000 0.2000 0.1800 0.1800 24,000 -0.02(-12.20%)
Apr 23, 2019 0.2100 0.2100 0.2050 0.2050 16,500 -0.01(-2.38%)
Apr 22, 2019 0.2100 0.2100 0.2100 0.2100 38,666 +0.00(+0.00%)
Apr 18, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 17, 2019 0.2100 0.2150 0.2100 0.2150 5,500 +0.01(+2.38%)
Apr 16, 2019 0.2150 0.2150 0.2000 0.2100 29,907 -0.02(-10.64%)
Apr 15, 2019 0.2400 0.2500 0.2150 0.2350 142,800 -0.02(-6.00%)
Apr 12, 2019 0.2000 0.2600 0.2000 0.2500 300,489 +0.03(+13.64%)
Apr 11, 2019 0.2000 0.2200 0.1900 0.2200 100,511 +0.02(+10.00%)
Apr 10, 2019 0.1850 0.2300 0.1850 0.2000 223,500 +0.03(+14.29%)
Apr 09, 2019 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+2.94%)
Apr 08, 2019 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Apr 05, 2019 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Apr 04, 2019 0.1750 0.1750 0.1750 0.1750 21,342 +0.01(+6.06%)
Apr 03, 2019 0.1650 0.1650 0.1650 40 +0.00(+0.00%)
Apr 02, 2019 0.1650 0.1650 0.1650 0.1650 19,000 +0.00(+0.00%)
Apr 01, 2019 0.1650 0.1650 0.1650 0.1650 12,677 -0.02(-13.16%)
Mar 29, 2019 0.1750 0.1900 0.1650 0.1900 166,986 +0.02(+8.57%)
Mar 27, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Mar 26, 2019 0.1850 0.1900 0.1850 0.1900 27,500 +0.01(+2.70%)
Mar 25, 2019 0.1900 0.1900 0.1850 0.1850 14,500 +0.01(+2.78%)
Mar 22, 2019 0.1800 0.1800 0.1750 0.1800 36,000 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1800 0.1700 0.1800 122,700 +0.01(+5.88%)
Mar 20, 2019 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-2.86%)
Mar 19, 2019 0.1700 0.1750 0.1600 0.1750 127,900 +0.00(+2.94%)
Mar 18, 2019 0.1900 0.1900 0.1700 0.1700 73,500 -0.02(-10.53%)
Mar 15, 2019 0.1800 0.1900 0.1800 0.1900 8,062 +0.01(+2.70%)
Mar 14, 2019 0.1900 0.1900 0.1850 0.1850 32,088 -0.01(-2.63%)
Mar 13, 2019 0.1950 0.1950 0.1900 0.1900 38,500 +0.00(+0.00%)
Mar 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 08, 2019 0.1850 0.1950 0.1850 0.1950 22,000 -0.01(-2.50%)
Mar 07, 2019 0.2000 0.2000 0.1900 0.2000 13,250 -0.01(-4.76%)
Mar 06, 2019 0.2100 0.2100 0.2100 0.2100 33,500 -0.01(-4.55%)
Mar 05, 2019 0.2250 0.2300 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 04, 2019 0.2200 0.2200 0.2200 0.2200 8,500 +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.