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

Southern Silver Exploration Corp (TSV: SSV )

0.2650 +0.0100 (+3.92%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 10, 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 (%)
Sep 30, 2021 0.3350 0.3350 0.3050 0.3250 163,253 +0.01(+3.17%)
Sep 29, 2021 0.3100 0.3150 0.2900 0.3150 463,168 +0.01(+3.28%)
Sep 28, 2021 0.3050 0.3150 0.3000 0.3050 308,032 -0.01(-1.61%)
Sep 27, 2021 0.3200 0.3250 0.3050 0.3100 239,061 -0.01(-3.13%)
Sep 24, 2021 0.3400 0.3400 0.3200 0.3200 140,375 -0.01(-3.03%)
Sep 23, 2021 0.3400 0.3400 0.3300 0.3300 96,979 -0.02(-5.71%)
Sep 22, 2021 0.3200 0.3500 0.3200 0.3500 132,165 +0.03(+11.11%)
Sep 21, 2021 0.3200 0.3300 0.3100 0.3150 382,958 -0.01(-1.56%)
Sep 20, 2021 0.3250 0.3300 0.3000 0.3200 1,287,800 +0.03(+10.34%)
Sep 17, 2021 0.2950 0.2950 0.2800 0.2900 335,269 +0.00(+0.00%)
Sep 16, 2021 0.2950 0.2950 0.2800 0.2900 397,536 -0.01(-1.69%)
Sep 15, 2021 0.3100 0.3100 0.2950 0.2950 335,316 -0.02(-4.84%)
Sep 14, 2021 0.3100 0.3200 0.3050 0.3100 170,208 +0.01(+3.33%)
Sep 13, 2021 0.3200 0.3200 0.3000 0.3000 451,892 -0.01(-3.23%)
Sep 10, 2021 0.3250 0.3250 0.3100 0.3100 61,295 -0.02(-4.62%)
Sep 09, 2021 0.3350 0.3350 0.3200 0.3250 25,812 +0.00(+0.00%)
Sep 08, 2021 0.3550 0.3550 0.3250 0.3250 112,776 -0.03(-8.45%)
Sep 07, 2021 0.3800 0.3800 0.3500 0.3550 158,378 -0.03(-6.58%)
Sep 03, 2021 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Sep 02, 2021 0.3400 0.3450 0.3350 0.3400 25,338 -0.00(-1.45%)
Sep 01, 2021 0.3500 0.3650 0.3450 0.3450 67,884 -0.01(-1.43%)
Aug 31, 2021 0.3550 0.3650 0.3400 0.3500 52,200 +0.00(+0.00%)
Aug 30, 2021 0.3600 0.3750 0.3500 0.3500 55,340 -0.01(-1.41%)
Aug 27, 2021 0.3100 0.3550 0.3050 0.3550 248,003 +0.05(+18.33%)
Aug 26, 2021 0.3100 0.3150 0.3000 0.3000 165,661 +0.00(+0.00%)
Aug 25, 2021 0.3000 0.3100 0.3000 0.3000 51,308 -0.02(-6.25%)
Aug 24, 2021 0.3000 0.3250 0.3000 0.3200 282,934 +0.03(+8.47%)
Aug 23, 2021 0.3000 0.3200 0.2900 0.2950 457,491 +0.02(+9.26%)
Aug 20, 2021 0.2900 0.2900 0.2700 0.2700 144,994 -0.01(-1.82%)
Aug 19, 2021 0.3050 0.3050 0.2700 0.2750 386,126 -0.02(-8.33%)
Aug 18, 2021 0.3200 0.3250 0.2900 0.3000 650,683 -0.03(-9.09%)
Aug 17, 2021 0.3350 0.3350 0.3100 0.3300 353,945 -0.01(-1.49%)
Aug 16, 2021 0.3300 0.3650 0.3300 0.3350 72,718 -0.01(-1.47%)
Aug 13, 2021 0.3300 0.3400 0.3250 0.3400 52,017 +0.02(+4.62%)
Aug 12, 2021 0.3500 0.3500 0.3200 0.3250 176,088 -0.02(-5.80%)
Aug 11, 2021 0.3400 0.3600 0.3400 0.3450 35,860 +0.00(+1.47%)
Aug 10, 2021 0.3400 0.3400 0.3250 0.3400 69,381 +0.01(+1.49%)
Aug 09, 2021 0.3500 0.3500 0.3300 0.3350 252,479 -0.02(-5.63%)
Aug 06, 2021 0.3650 0.3700 0.3350 0.3550 431,824 -0.02(-4.05%)
Aug 05, 2021 0.3850 0.3850 0.3650 0.3700 54,930 -0.01(-2.63%)
Aug 04, 2021 0.3850 0.4000 0.3800 0.3800 304,132 +0.01(+2.70%)
Aug 03, 2021 0.3500 0.3850 0.3500 0.3700 190,505 -0.02(-5.13%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jul 29, 2021 0.4000 0.4300 0.4000 0.4000 164,818 +0.01(+1.27%)
Jul 28, 2021 0.3500 0.4000 0.3500 0.3950 379,761 +0.04(+11.27%)
Jul 27, 2021 0.3500 0.3600 0.3200 0.3550 184,490 +0.00(+0.00%)
Jul 26, 2021 0.2950 0.3550 0.2950 0.3550 242,516 +0.04(+14.52%)
Jul 23, 2021 0.3200 0.3200 0.3100 0.3100 265,883 -0.01(-1.59%)
Jul 22, 2021 0.3650 0.3650 0.3100 0.3150 815,251 -0.04(-11.27%)
Jul 21, 2021 0.3450 0.3700 0.3450 0.3550 77,569 +0.02(+5.97%)
Jul 20, 2021 0.3350 0.3400 0.3250 0.3350 45,809 +0.03(+8.06%)
Jul 19, 2021 0.3300 0.3350 0.2950 0.3100 358,189 -0.03(-7.46%)
Jul 16, 2021 0.3850 0.3850 0.3200 0.3350 430,535 -0.04(-10.67%)
Jul 15, 2021 0.3950 0.3950 0.3750 0.3750 148,646 -0.01(-1.32%)
Jul 14, 2021 0.4100 0.4100 0.3800 0.3800 143,849 -0.01(-2.56%)
Jul 13, 2021 0.3950 0.4000 0.3900 0.3900 55,274 -0.01(-2.50%)
Jul 12, 2021 0.3950 0.4000 0.3950 0.4000 64,125 +0.00(+0.00%)
Jul 09, 2021 0.4000 0.4200 0.3950 0.4000 69,642 +0.00(+0.00%)
Jul 08, 2021 0.4250 0.4250 0.3700 0.4000 202,493 -0.01(-3.61%)
Jul 07, 2021 0.4200 0.4250 0.4150 0.4150 35,767 -0.01(-2.35%)
Jul 06, 2021 0.4400 0.4450 0.4150 0.4250 205,303 -0.01(-1.16%)
Jul 05, 2021 0.4400 0.4400 0.4300 0.4300 13,540 -0.01(-2.27%)
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.