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 (%)
Oct 31, 2019 0.0400 0.0500 0.0400 0.0500 106,200 +0.01(+25.00%)
Oct 30, 2019 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0400 0.0350 0.0400 133,000 +0.00(+14.29%)
Oct 28, 2019 0.0350 0.0350 0.0350 0.0350 114,000 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 23, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Oct 22, 2019 0.0400 0.0450 0.0400 0.0400 39,000 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0400 0.0400 33,000 +0.00(+0.00%)
Oct 18, 2019 0.0350 0.0400 0.0350 0.0400 62,000 +0.00(+14.29%)
Oct 16, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 01, 2019 0.0450 0.0450 0.0400 0.0400 75,000 -0.00(-11.11%)
Sep 30, 2019 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+0.00%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Sep 26, 2019 0.0450 0.0450 0.0450 0.0450 125,000 +0.00(+12.50%)
Sep 25, 2019 0.0450 0.0450 0.0400 0.0400 810,000 -0.00(-11.11%)
Sep 24, 2019 0.0400 0.0600 0.0350 0.0450 2,684,000 +0.00(+12.50%)
Sep 23, 2019 0.0350 0.0400 0.0350 0.0400 217,700 +0.00(+14.29%)
Sep 20, 2019 0.0400 0.0400 0.0350 0.0350 53,475 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0350 0.0350 0.0350 55,500 -0.00(-12.50%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 60,350 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0300 0.0400 195,000 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Sep 13, 2019 0.0400 0.0450 0.0350 0.0450 644,100 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0450 0.0400 0.0400 174,000 +0.00(+0.00%)
Sep 11, 2019 0.0450 0.0450 0.0400 0.0400 136,284 -0.00(-11.11%)
Sep 10, 2019 0.0450 0.0450 0.0350 0.0450 362,140 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0450 76,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0450 0.0450 152,657 -0.01(-10.00%)
Sep 03, 2019 0.0450 0.0500 0.0450 0.0500 45,000 +0.01(+11.11%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0550 0.0500 0.0500 50,000 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0550 0.0450 0.0500 266,240 -0.00(-9.09%)
Aug 19, 2019 0.0550 0.0550 0.0450 0.0550 232,200 +0.00(+10.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 157,650 -0.00(-9.09%)
Aug 15, 2019 0.0500 0.0550 0.0500 0.0550 215,000 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0550 0.0500 0.0550 108,000 +0.00(+10.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 192,000 -0.00(-9.09%)
Aug 12, 2019 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+10.00%)
Aug 09, 2019 0.0500 0.0550 0.0500 0.0500 49,000 +0.01(+11.11%)
Aug 08, 2019 0.0500 0.0500 0.0450 0.0450 26,600 -0.01(-10.00%)
Aug 07, 2019 0.0450 0.0550 0.0450 0.0500 351,300 +0.00(+0.00%)
Aug 06, 2019 0.0450 0.0500 0.0350 0.0500 494,750 +0.01(+25.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-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.