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, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 30, 2016 0.1200 0.1200 0.1100 0.1150 53,500 -0.00(-4.17%)
Aug 29, 2016 0.1100 0.1200 0.1100 0.1200 96,700 -0.02(-14.29%)
Aug 26, 2016 0.1100 0.1400 0.1100 0.1400 341,120 +0.04(+33.33%)
Aug 25, 2016 0.1050 0.1100 0.1050 0.1050 67,322 +0.00(+5.00%)
Aug 24, 2016 0.1000 0.1000 0.1000 0.1000 11,400 +0.01(+5.26%)
Aug 23, 2016 0.1150 0.1150 0.0950 0.0950 81,500 -0.01(-13.64%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 18, 2016 0.1200 0.1200 0.1150 0.1150 52,000 -0.01(-11.54%)
Aug 17, 2016 0.1150 0.1300 0.1150 0.1300 35,500 +0.00(+0.00%)
Aug 16, 2016 0.1150 0.1300 0.1150 0.1300 61,020 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+13.04%)
Aug 12, 2016 0.1150 0.1300 0.1050 0.1150 156,930 +0.00(+0.00%)
Aug 11, 2016 0.0950 0.1150 0.0950 0.1150 496,333 +0.02(+21.05%)
Aug 10, 2016 0.0800 0.0950 0.0800 0.0950 233,500 +0.02(+35.71%)
Aug 09, 2016 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-12.50%)
Aug 05, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2016 0.0750 0.0800 0.0700 0.0800 31,500 +0.00(+0.00%)
Aug 03, 2016 0.0800 0.0850 0.0800 0.0800 126,500 -0.01(-5.88%)
Aug 02, 2016 0.0850 0.0850 0.0800 0.0850 118,000 +0.00(+0.00%)
Jul 29, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 28, 2016 0.0750 0.0800 0.0750 0.0800 111,600 +0.01(+6.67%)
Jul 27, 2016 0.0750 0.0750 0.0750 0.0750 106,000 +0.00(+0.00%)
Jul 26, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jul 25, 2016 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Jul 21, 2016 0.0750 0.0750 0.0750 312 +0.00(+0.00%)
Jul 20, 2016 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jul 19, 2016 0.0700 0.0800 0.0700 0.0800 56,750 +0.01(+6.67%)
Jul 18, 2016 0.0750 0.0750 0.0750 0.0750 8,850 +0.00(+0.00%)
Jul 15, 2016 0.0750 0.0750 0.0750 0.0750 315,000 +0.00(+0.00%)
Jul 11, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 08, 2016 0.0800 0.0650 0.0800 2,066,500 +0.01(+23.08%)
Jul 07, 2016 0.0700 0.0700 0.0650 0.0650 208,500 -0.01(-7.14%)
Jul 05, 2016 0.0600 0.0700 0.0600 0.0700 423,590 +0.01(+16.67%)
Jul 04, 2016 0.0650 0.0650 0.0600 0.0600 26,070 +0.00(+0.00%)
Jun 29, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 28, 2016 0.0650 0.0700 0.0600 0.0700 109,050 +0.00(+0.00%)
Jun 24, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 23, 2016 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Jun 16, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 09, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jun 08, 2016 0.0650 0.0650 0.0500 0.0550 63,000 -0.00(-8.33%)
Jun 07, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.01(+20.00%)
Jun 03, 2016 0.0700 0.0700 0.0500 0.0500 37,109 -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.