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: 3:36 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 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
May 30, 2019 0.0500 0.0550 0.0500 0.0550 136,000 +0.01(+37.50%)
May 29, 2019 0.0500 0.0500 0.0400 0.0400 25,000 -0.00(-11.11%)
May 28, 2019 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0450 0.0450 95,000 -0.01(-18.18%)
May 24, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
May 22, 2019 0.0450 0.0550 0.0450 0.0550 25,000 +0.00(+0.00%)
May 21, 2019 0.0450 0.0550 0.0450 0.0550 186,425 +0.01(+22.22%)
May 17, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 16, 2019 0.0600 0.0600 0.0500 0.0550 229,400 +0.00(+0.00%)
May 15, 2019 0.0500 0.0600 0.0400 0.0550 324,000 +0.00(+10.00%)
May 14, 2019 0.0400 0.0500 0.0400 0.0500 110,000 +0.01(+11.11%)
May 13, 2019 0.0450 0.0450 0.0450 0.0450 8,600 -0.01(-10.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 315,000 +0.02(+66.67%)
May 09, 2019 0.0350 0.0400 0.0300 0.0300 285,000 -0.01(-14.29%)
May 08, 2019 0.0400 0.0400 0.0300 0.0350 305,600 +0.00(+0.00%)
May 07, 2019 0.0350 0.0350 0.0350 0.0350 93,000 -0.00(-12.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 39,650 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 02, 2019 0.0400 0.0400 0.0400 0.0400 57,600 +0.00(+0.00%)
May 01, 2019 0.0350 0.0400 0.0350 0.0400 68,900 +0.00(+0.00%)
Apr 30, 2019 0.0400 0.0450 0.0400 0.0400 257,720 +0.00(+14.29%)
Apr 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0400 0.0400 0.0400 31,000 -0.00(-11.11%)
Apr 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 17, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 16, 2019 0.0450 0.0450 0.0450 0.0450 155,000 +0.00(+0.00%)
Apr 15, 2019 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0500 0.0450 0.0450 40,000 +0.00(+0.00%)
Apr 11, 2019 0.0500 0.0500 0.0450 0.0450 381,500 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0500 0.0400 0.0450 132,000 +0.00(+0.00%)
Apr 09, 2019 0.0550 0.0550 0.0450 0.0450 269,250 -0.01(-18.18%)
Apr 08, 2019 0.0550 0.0550 0.0500 0.0550 109,714 +0.00(+0.00%)
Apr 05, 2019 0.0600 0.0600 0.0550 0.0550 153,900 +0.00(+0.00%)
Apr 04, 2019 0.0500 0.0550 0.0500 0.0550 43,000 +0.00(+0.00%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Apr 02, 2019 0.0600 0.0600 0.0450 0.0600 390,909 +0.00(+9.09%)
Apr 01, 2019 0.0450 0.0600 0.0400 0.0550 877,944 +0.00(+10.00%)
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%)
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.