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

Southern Silver Exploration Corp (TSV: SSV )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.2150 0.2300 0.2150 0.2200 457,098 +0.02(+7.32%)
Nov 21, 2024 0.2150 0.2150 0.2050 0.2050 82,312 -0.01(-2.38%)
Nov 20, 2024 0.2200 0.2200 0.2050 0.2100 456,093 -0.02(-6.67%)
Nov 19, 2024 0.2250 0.2450 0.2250 0.2250 156,291 -0.02(-10.00%)
Nov 18, 2024 0.2400 0.2600 0.2350 0.2500 160,110 +0.02(+11.11%)
Nov 15, 2024 0.2450 0.2550 0.2250 0.2250 198,574 -0.01(-6.25%)
Nov 14, 2024 0.2500 0.2550 0.2300 0.2400 236,967 -0.04(-12.73%)
Nov 13, 2024 0.2350 0.2750 0.2200 0.2750 892,586 +0.06(+27.91%)
Nov 12, 2024 0.2300 0.2300 0.2130 0.2150 185,144 -0.01(-2.27%)
Nov 11, 2024 0.2350 0.2350 0.2100 0.2200 270,187 -0.02(-8.33%)
Nov 08, 2024 0.2500 0.2500 0.2300 0.2400 281,620 -0.01(-4.00%)
Nov 07, 2024 0.2400 0.2500 0.2350 0.2500 240,668 +0.01(+4.17%)
Nov 06, 2024 0.2350 0.2500 0.2200 0.2400 462,589 -0.01(-2.04%)
Nov 05, 2024 0.2550 0.2600 0.2450 0.2450 153,752 +0.00(+0.00%)
Nov 04, 2024 0.2600 0.2600 0.2450 0.2450 171,145 -0.01(-2.00%)
Nov 01, 2024 0.2950 0.2950 0.2400 0.2500 326,997 -0.03(-9.09%)
Oct 31, 2024 0.3000 0.3000 0.2650 0.2750 310,442 -0.02(-8.33%)
Oct 30, 2024 0.3100 0.3150 0.3000 0.3000 81,261 -0.02(-4.76%)
Oct 29, 2024 0.3100 0.3250 0.3100 0.3150 186,740 +0.01(+1.61%)
Oct 28, 2024 0.3200 0.3200 0.3000 0.3100 761,202 -0.01(-3.13%)
Oct 25, 2024 0.3200 0.3250 0.3200 0.3200 54,929 +0.01(+3.23%)
Oct 24, 2024 0.3250 0.3250 0.3050 0.3100 81,718 -0.01(-1.59%)
Oct 23, 2024 0.3350 0.3350 0.3150 0.3150 185,877 -0.02(-5.97%)
Oct 22, 2024 0.3300 0.3350 0.3250 0.3350 434,406 +0.01(+1.52%)
Oct 21, 2024 0.3300 0.3400 0.3250 0.3300 465,017 +0.03(+10.00%)
Oct 18, 2024 0.3000 0.3300 0.2900 0.3000 465,832 +0.01(+3.45%)
Oct 17, 2024 0.2950 0.3000 0.2900 0.2900 145,700 -0.01(-1.69%)
Oct 16, 2024 0.2850 0.2950 0.2850 0.2950 16,219 +0.01(+3.51%)
Oct 15, 2024 0.3000 0.3000 0.2850 0.2850 74,648 -0.02(-5.00%)
Oct 11, 2024 0.3000 0 +0.00(+0.00%)
Oct 10, 2024 0.2950 0.3000 0.2800 0.3000 156,800 +0.01(+3.45%)
Oct 09, 2024 0.2850 0.2900 0.2750 0.2900 143,300 +0.01(+3.57%)
Oct 08, 2024 0.3000 0.3000 0.2750 0.2800 164,778 -0.02(-6.67%)
Oct 07, 2024 0.3100 0.3100 0.2950 0.3000 135,146 +0.01(+1.69%)
Oct 04, 2024 0.3150 0.3200 0.2950 0.2950 248,116 -0.02(-4.84%)
Oct 03, 2024 0.3200 0.3200 0.3000 0.3100 109,943 -0.01(-3.13%)
Oct 02, 2024 0.3050 0.3200 0.3030 0.3200 192,018 +0.02(+4.92%)
Oct 01, 2024 0.3150 0.3200 0.3050 0.3050 72,716 -0.03(-7.58%)
Sep 30, 2024 0.2950 0.3300 0.2950 0.3300 90,829 +0.04(+11.86%)
Sep 27, 2024 0.3050 0.3100 0.2950 0.2950 41,073 -0.02(-6.35%)
Sep 26, 2024 0.3250 0.3350 0.3150 0.3150 221,929 -0.01(-3.08%)
Sep 25, 2024 0.3200 0.3250 0.3050 0.3250 317,076 +0.01(+1.56%)
Sep 24, 2024 0.3000 0.3350 0.3000 0.3200 440,847 +0.03(+8.47%)
Sep 23, 2024 0.3050 0.3150 0.2950 0.2950 688,274 -0.02(-4.84%)
Sep 20, 2024 0.3100 0.3200 0.3000 0.3100 193,962 +0.01(+3.33%)
Sep 19, 2024 0.2850 0.3000 0.2650 0.3000 514,800 +0.04(+15.38%)
Sep 18, 2024 0.2750 0.2900 0.2600 0.2600 131,649 -0.02(-5.45%)
Sep 17, 2024 0.2900 0.2900 0.2750 0.2750 153,582 -0.01(-5.17%)
Sep 16, 2024 0.2950 0.3000 0.2900 0.2900 386,979 -0.01(-3.33%)
Sep 13, 2024 0.2900 0.3100 0.2800 0.3000 342,767 +0.02(+5.26%)
Sep 12, 2024 0.2700 0.2900 0.2650 0.2850 207,165 +0.01(+3.64%)
Sep 11, 2024 0.2500 0.2750 0.2500 0.2750 132,687 +0.02(+5.77%)
Sep 10, 2024 0.2700 0.2700 0.2600 0.2600 17,475 -0.01(-1.89%)
Sep 09, 2024 0.2500 0.2750 0.2500 0.2650 144,650 +0.02(+6.00%)
Sep 06, 2024 0.2750 0.2850 0.2500 0.2500 192,102 -0.03(-9.09%)
Sep 05, 2024 0.2400 0.2750 0.2400 0.2750 360,550 +0.04(+14.58%)
Sep 04, 2024 0.2400 0.2450 0.2400 0.2400 129,774 -0.01(-2.04%)
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.