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 22, 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 (%)
Jan 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 167,580 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 238,424 -0.01(-7.14%)
Jan 22, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jan 19, 2018 0.0600 0.0700 0.0600 0.0700 38,000 +0.01(+7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 0.0650 101,000 -0.01(-7.14%)
Jan 17, 2018 0.0700 0.0700 0.0650 0.0700 12,500 +0.00(+0.00%)
Jan 16, 2018 0.0700 0.0700 0.0700 0.0700 6,860 +0.01(+16.67%)
Jan 15, 2018 0.0750 0.0800 0.0600 0.0600 171,000 -0.01(-14.29%)
Jan 12, 2018 0.0600 0.0700 0.0600 0.0700 233,100 +0.01(+7.69%)
Jan 11, 2018 0.0650 0.0650 0.0600 0.0650 56,450 +0.00(+0.00%)
Jan 10, 2018 0.0650 0.0650 0.0650 0.0650 102,100 +0.01(+8.33%)
Jan 09, 2018 0.0650 0.0650 0.0600 0.0600 113,700 -0.01(-7.69%)
Jan 08, 2018 0.0600 0.0650 0.0600 0.0650 3,400 -0.01(-7.14%)
Jan 05, 2018 0.0650 0.0700 0.0650 0.0700 11,000 +0.01(+7.69%)
Jan 04, 2018 0.0650 0.0700 0.0650 0.0650 11,700 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0700 0.0650 0.0650 58,500 -0.01(-7.14%)
Jan 02, 2018 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 28, 2017 0.0600 0.0650 0.0600 0.0600 73,000 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Dec 21, 2017 0.0750 0.0750 0.0700 0.0700 90,500 -0.01(-12.50%)
Dec 20, 2017 0.0800 0.0800 0.0700 0.0800 170,000 +0.00(+0.00%)
Dec 19, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+6.67%)
Dec 18, 2017 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Dec 15, 2017 0.0750 0.0750 0.0750 0.0750 113,144 +0.00(+0.00%)
Dec 14, 2017 0.0750 0.0750 0.0700 0.0750 90,870 +0.00(+7.14%)
Dec 13, 2017 0.0750 0.0800 0.0700 0.0700 562,150 -0.00(-6.67%)
Dec 12, 2017 0.0650 0.0750 0.0650 0.0750 975,220 +0.01(+15.38%)
Dec 11, 2017 0.0650 0.0650 0.0600 0.0650 574,270 -0.01(-13.33%)
Dec 08, 2017 0.0600 0.0750 0.0550 0.0750 861,500 +0.01(+15.38%)
Dec 07, 2017 0.0600 0.0650 0.0600 0.0650 27,303 +0.00(+0.00%)
Dec 06, 2017 0.0700 0.0700 0.0600 0.0650 475,500 -0.01(-7.14%)
Dec 05, 2017 0.0700 0.0700 0.0700 0.0700 78,685 +0.01(+7.69%)
Dec 04, 2017 0.0550 0.0750 0.0550 0.0650 503,827 +0.01(+8.33%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0600 191,100 +0.01(+20.00%)
Nov 30, 2017 0.0550 0.0550 0.0500 0.0500 12,000 +0.00(+0.00%)
Nov 29, 2017 0.0550 0.0550 0.0500 0.0500 112,537 +0.00(+0.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Nov 27, 2017 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 52,600 +0.00(+0.00%)
Nov 23, 2017 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0.0500 5,500 -0.00(-9.09%)
Nov 21, 2017 0.0600 0.0600 0.0500 0.0550 354,100 -0.00(-8.33%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Nov 16, 2017 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0600 0.0500 0.0600 138,150 +0.00(+9.09%)
Nov 14, 2017 0.0550 0.0550 0.0550 0.0550 7,360 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0550 0.0550 75,000 -0.00(-8.33%)
Nov 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 08, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Nov 07, 2017 0.0600 0.0700 0.0550 0.0600 385,700 +0.00(+9.09%)
Nov 03, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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.