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

Silver Spruce Res (TSV: SSE )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Apr 30, 2021 0.0650 0.0700 0.0600 0.0700 66,300 +0.01(+7.69%)
Apr 29, 2021 0.0650 0.0650 0.0650 0.0650 204,806 -0.01(-7.14%)
Apr 28, 2021 0.0750 0.0750 0.0700 0.0700 132,521 +0.00(+0.00%)
Apr 27, 2021 0.0700 0.0750 0.0650 0.0700 434,500 +0.01(+7.69%)
Apr 26, 2021 0.0700 0.0700 0.0650 0.0650 161,000 +0.00(+0.00%)
Apr 23, 2021 0.0650 0.0650 0.0650 0.0650 528,500 -0.01(-7.14%)
Apr 22, 2021 0.0600 0.0700 0.0600 0.0700 346,129 +0.01(+16.67%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 29,145 +0.00(+9.09%)
Apr 20, 2021 0.0600 0.0600 0.0550 0.0550 156,000 -0.00(-8.33%)
Apr 19, 2021 0.0600 0.0600 0.0600 0.0600 17,611 +0.00(+9.09%)
Apr 16, 2021 0.0550 0.0550 0.0550 0.0550 15,030 -0.00(-8.33%)
Apr 15, 2021 0.0550 0.0600 0.0550 0.0600 104,900 +0.00(+0.00%)
Apr 14, 2021 0.0600 0.0600 0.0600 0.0600 10,140 +0.00(+0.00%)
Apr 13, 2021 0.0600 0.0600 0.0600 0.0600 43,800 +0.00(+0.00%)
Apr 12, 2021 0.0600 0.0600 0.0550 0.0600 318,550 +0.00(+0.00%)
Apr 09, 2021 0.0600 0.0650 0.0600 0.0600 109,350 +0.00(+0.00%)
Apr 08, 2021 0.0550 0.0600 0.0550 0.0600 326,216 +0.00(+0.00%)
Apr 07, 2021 0.0650 0.0650 0.0600 0.0600 127,566 +0.00(+0.00%)
Apr 06, 2021 0.0600 0.0600 0.0600 0.0600 124,270 -0.01(-7.69%)
Apr 05, 2021 0.0650 0.0650 0.0600 0.0650 103,000 +0.01(+8.33%)
Apr 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2021 0.0600 0.0600 0.0550 0.0600 76,315 +0.00(+0.00%)
Mar 30, 2021 0.0600 0.0600 0.0600 0.0600 43,500 +0.00(+0.00%)
Mar 29, 2021 0.0550 0.0600 0.0550 0.0600 27,500 +0.00(+0.00%)
Mar 26, 2021 0.0600 0.0600 0.0600 0.0600 44,113 +0.00(+0.00%)
Mar 25, 2021 0.0600 0.0600 0.0550 0.0600 251,025 +0.00(+0.00%)
Mar 24, 2021 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Mar 23, 2021 0.0650 0.0650 0.0600 0.0600 280,700 +0.00(+0.00%)
Mar 22, 2021 0.0650 0.0650 0.0600 0.0600 10,542 +0.00(+0.00%)
Mar 19, 2021 0.0650 0.0650 0.0600 0.0600 61,500 -0.01(-7.69%)
Mar 18, 2021 0.0650 0.0650 0.0650 0.0650 6,040 +0.01(+8.33%)
Mar 17, 2021 0.0650 0.0650 0.0600 0.0600 20,100 -0.01(-7.69%)
Mar 16, 2021 0.0650 0.0650 0.0650 0.0650 10,383 +0.00(+0.00%)
Mar 15, 2021 0.0650 0.0650 0.0650 0.0650 47,014 +0.01(+8.33%)
Mar 12, 2021 0.0600 0.0600 0.0600 0.0600 33,464 -0.01(-7.69%)
Mar 11, 2021 0.0550 0.0650 0.0550 0.0650 561,883 +0.01(+18.18%)
Mar 10, 2021 0.0600 0.0600 0.0550 0.0550 41,000 -0.00(-8.33%)
Mar 09, 2021 0.0600 0.0600 0.0550 0.0600 1,254,000 +0.00(+0.00%)
Mar 08, 2021 0.0600 0.0600 0.0600 0.0600 84,000 +0.00(+0.00%)
Mar 05, 2021 0.0600 0.0600 0.0550 0.0600 85,700 +0.00(+0.00%)
Mar 04, 2021 0.0600 0.0650 0.0550 0.0600 947,936 -0.01(-7.69%)
Mar 03, 2021 0.0700 0.0700 0.0600 0.0650 244,764 -0.01(-7.14%)
Mar 02, 2021 0.0700 0.0700 0.0650 0.0700 601,908 +0.01(+7.69%)
Mar 01, 2021 0.0650 0.0650 0.0650 0.0650 65,180 -0.01(-7.14%)
Feb 26, 2021 0.0650 0.0700 0.0650 0.0700 285,771 +0.00(+0.00%)
Feb 25, 2021 0.0750 0.0750 0.0650 0.0700 673,679 +0.00(+0.00%)
Feb 24, 2021 0.0700 0.0700 0.0700 0.0700 152,035 +0.01(+7.69%)
Feb 23, 2021 0.0700 0.0750 0.0650 0.0650 257,925 -0.01(-7.14%)
Feb 22, 2021 0.0750 0.0800 0.0700 0.0700 593,275 -0.00(-6.67%)
Feb 19, 2021 0.0750 0.0750 0.0700 0.0750 289,350 +0.00(+7.14%)
Feb 18, 2021 0.0700 0.0750 0.0700 0.0700 258,716 +0.01(+7.69%)
Feb 17, 2021 0.0650 0.0750 0.0600 0.0650 1,450,578 +0.01(+8.33%)
Feb 16, 2021 0.0600 0.0650 0.0600 0.0600 148,899 -0.01(-7.69%)
Feb 12, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2021 0.0650 0.0650 0.0600 0.0650 148,100 +0.00(+0.00%)
Feb 10, 2021 0.0650 0.0700 0.0600 0.0650 574,051 -0.01(-7.14%)
Feb 09, 2021 0.0600 0.0700 0.0550 0.0700 3,401,755 +0.01(+16.67%)
Feb 08, 2021 0.0600 0.0600 0.0550 0.0600 1,109,676 +0.00(+0.00%)
Feb 05, 2021 0.0600 0.0700 0.0550 0.0600 2,641,437 +0.00(+0.00%)
Feb 04, 2021 0.0600 0.0600 0.0550 0.0600 1,993,611 +0.00(+0.00%)
Feb 03, 2021 0.0650 0.0650 0.0600 0.0600 512,672 -0.01(-14.29%)
Feb 02, 2021 0.0750 0.0750 0.0600 0.0700 2,518,719 -0.01(-12.50%)
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.