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 (%)
Aug 31, 2021 0.0450 0.0500 0.0450 0.0450 194,922 +0.00(+0.00%)
Aug 30, 2021 0.0500 0.0500 0.0450 0.0450 520,000 -0.01(-10.00%)
Aug 27, 2021 0.0500 0.0500 0.0500 0.0500 393,000 +0.00(+0.00%)
Aug 26, 2021 0.0500 0.0550 0.0500 0.0500 207,000 +0.00(+0.00%)
Aug 25, 2021 0.0500 0.0500 0.0450 0.0500 38,000 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 66,766 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0500 0.0500 102,800 +0.00(+0.00%)
Aug 20, 2021 0.0500 0.0500 0.0500 0.0500 942,198 -0.00(-9.09%)
Aug 19, 2021 0.0550 0.0550 0.0550 0.0550 1,750 +0.00(+0.00%)
Aug 18, 2021 0.0550 0.0600 0.0550 0.0550 202,500 +0.00(+0.00%)
Aug 17, 2021 0.0600 0.0600 0.0550 0.0550 602,600 -0.00(-8.33%)
Aug 16, 2021 0.0550 0.0600 0.0500 0.0600 143,500 +0.00(+9.09%)
Aug 13, 2021 0.0500 0.0550 0.0500 0.0550 13,000 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0.0550 41,500 -0.00(-8.33%)
Aug 11, 2021 0.0500 0.0600 0.0500 0.0600 230,000 +0.00(+9.09%)
Aug 10, 2021 0.0550 0.0550 0.0550 0.0550 4,100 +0.00(+0.00%)
Aug 09, 2021 0.0550 0.0550 0.0550 0.0550 42,600 +0.00(+0.00%)
Aug 06, 2021 0.0600 0.0600 0.0550 0.0550 315,500 -0.00(-8.33%)
Aug 05, 2021 0.0600 0.0650 0.0600 0.0600 547,000 +0.00(+0.00%)
Aug 04, 2021 0.0600 0.0600 0.0600 0.0600 391,000 +0.00(+0.00%)
Aug 03, 2021 0.0600 0.0600 0.0600 0.0600 433,000 +0.00(+9.09%)
Jul 30, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 29, 2021 0.0600 0.0600 0.0600 0.0600 5,243 +0.00(+9.09%)
Jul 28, 2021 0.0550 0.0550 0.0500 0.0550 255,050 +0.00(+0.00%)
Jul 27, 2021 0.0550 0.0550 0.0550 0.0550 139,825 +0.00(+0.00%)
Jul 26, 2021 0.0550 0.0600 0.0550 0.0550 39,000 +0.00(+0.00%)
Jul 23, 2021 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Jul 21, 2021 0.0550 0.0550 0.0550 589 +0.00(+0.00%)
Jul 20, 2021 0.0500 0.0600 0.0500 0.0550 478,090 +0.00(+0.00%)
Jul 19, 2021 0.0550 0.0600 0.0500 0.0550 863,638 +0.00(+0.00%)
Jul 16, 2021 0.0550 0.0550 0.0550 0.0550 199,000 -0.00(-8.33%)
Jul 15, 2021 0.0650 0.0650 0.0600 0.0600 19,500 +0.00(+0.00%)
Jul 14, 2021 0.0550 0.0600 0.0550 0.0600 629,100 +0.00(+9.09%)
Jul 13, 2021 0.0550 0.0550 0.0500 0.0550 418,969 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0600 0.0550 0.0550 78,865 -0.00(-8.33%)
Jul 09, 2021 0.0550 0.0600 0.0550 0.0600 1,272,942 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 135,230 -0.01(-7.69%)
Jul 07, 2021 0.0650 0.0650 0.0600 0.0650 86,460 +0.01(+8.33%)
Jul 06, 2021 0.0600 0.0650 0.0600 0.0600 231,558 +0.00(+9.09%)
Jul 05, 2021 0.0600 0.0650 0.0550 0.0550 211,705 -0.00(-8.33%)
Jul 02, 2021 0.0600 0.0650 0.0600 0.0600 117,942 +0.00(+0.00%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2021 0.0600 0.0650 0.0600 0.0600 435,392 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0600 0.0600 296,000 +0.00(+0.00%)
Jun 25, 2021 0.0650 0.0650 0.0600 0.0600 628,650 -0.01(-7.69%)
Jun 24, 2021 0.0650 0.0650 0.0650 0.0650 346,127 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0700 0.0650 0.0650 85,500 +0.00(+0.00%)
Jun 22, 2021 0.0650 0.0650 0.0650 0.0650 98,000 -0.01(-7.14%)
Jun 21, 2021 0.0700 0.0700 0.0650 0.0700 61,420 +0.00(+0.00%)
Jun 18, 2021 0.0700 0.0700 0.0700 0.0700 14,400 -0.00(-6.67%)
Jun 17, 2021 0.0650 0.0750 0.0650 0.0750 544,369 +0.01(+15.38%)
Jun 16, 2021 0.0700 0.0700 0.0650 0.0650 41,750 -0.01(-7.14%)
Jun 15, 2021 0.0700 0.0700 0.0650 0.0700 90,645 +0.00(+0.00%)
Jun 14, 2021 0.0750 0.0750 0.0700 0.0700 382,496 -0.00(-6.67%)
Jun 11, 2021 0.0800 0.0850 0.0750 0.0750 2,190,599 -0.01(-11.76%)
Jun 10, 2021 0.0850 0.0850 0.0800 0.0850 766,206 +0.00(+0.00%)
Jun 09, 2021 0.0950 0.0950 0.0800 0.0850 1,118,734 -0.01(-15.00%)
Jun 08, 2021 0.0950 0.1050 0.0850 0.1000 1,802,305 +0.00(+0.00%)
Jun 07, 2021 0.0850 0.1100 0.0850 0.1000 2,716,186 +0.01(+17.65%)
Jun 04, 2021 0.0750 0.0950 0.0750 0.0850 2,754,185 +0.01(+13.33%)
Jun 03, 2021 7.000 0.0750 0.0700 0.0750 130,810,000 +0.00(+7.14%)
Jun 02, 2021 0.0600 0.0700 0.0600 0.0700 1,119,876 +0.01(+16.67%)
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.