Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (TSV: SSV )

0.2600 -0.0200 (-7.14%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 11, 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 31, 2018 0.3500 0.3500 0.3250 0.3250 37,250 -0.01(-2.99%)
Jan 30, 2018 0.3450 0.3500 0.3350 0.3350 32,000 +0.00(+0.00%)
Jan 29, 2018 0.3500 0.3500 0.3350 0.3350 70,000 -0.01(-4.29%)
Jan 26, 2018 0.3600 0.3700 0.3400 0.3500 123,033 +0.00(+0.00%)
Jan 25, 2018 0.3400 0.3500 0.3400 0.3500 98,700 +0.00(+0.00%)
Jan 24, 2018 0.3700 0.3700 0.3450 0.3500 94,170 +0.02(+6.06%)
Jan 23, 2018 0.3400 0.3400 0.3300 0.3300 28,000 +0.00(+0.00%)
Jan 22, 2018 0.3450 0.3550 0.3300 0.3300 97,500 -0.04(-12.00%)
Jan 19, 2018 0.3500 0.3750 0.3500 0.3750 30,800 +0.04(+11.94%)
Jan 18, 2018 0.3500 0.3600 0.3250 0.3350 86,150 -0.01(-4.29%)
Jan 17, 2018 0.3750 0.3800 0.3500 0.3500 115,886 -0.03(-6.67%)
Jan 16, 2018 0.3750 0.3800 0.3500 0.3750 102,672 -0.01(-1.32%)
Jan 15, 2018 0.3800 0.3800 0.3700 0.3800 143,500 +0.02(+4.11%)
Jan 12, 2018 0.3600 0.3800 0.3600 0.3650 550,447 +0.01(+2.82%)
Jan 11, 2018 0.2950 0.3550 0.2950 0.3550 409,700 +0.06(+20.34%)
Jan 10, 2018 0.3300 0.3300 0.2900 0.2950 173,200 -0.04(-10.61%)
Jan 09, 2018 0.3400 0.3400 0.3100 0.3300 78,800 -0.02(-5.71%)
Jan 08, 2018 0.3500 0.3700 0.3400 0.3500 104,554 +0.01(+1.45%)
Jan 05, 2018 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+0.00%)
Jan 04, 2018 0.3400 0.3600 0.3300 0.3450 33,500 -0.01(-1.43%)
Jan 03, 2018 0.3500 0.3600 0.3400 0.3500 97,380 +0.00(+0.00%)
Jan 02, 2018 0.3600 0.3750 0.3500 0.3500 79,600 -0.03(-7.89%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Dec 28, 2017 0.3150 0.3350 0.3150 0.3350 121,900 +0.04(+11.67%)
Dec 27, 2017 0.3000 0.3000 0.2850 0.3000 68,900 +0.02(+5.26%)
Dec 22, 2017 0.2650 0.2900 0.2650 0.2850 128,100 +0.02(+9.62%)
Dec 21, 2017 0.2650 0.2800 0.2600 0.2600 64,022 -0.02(-8.77%)
Dec 20, 2017 0.2850 0.2850 0.2700 0.2850 21,000 +0.00(+0.00%)
Dec 19, 2017 0.2850 0.2850 0.2650 0.2850 305,200 +0.01(+5.56%)
Dec 18, 2017 0.2800 0.2900 0.2700 0.2700 46,205 -0.01(-3.57%)
Dec 15, 2017 0.2900 0.2900 0.2750 0.2800 46,850 -0.01(-5.08%)
Dec 14, 2017 0.2800 0.2950 0.2700 0.2950 40,290 +0.02(+7.27%)
Dec 13, 2017 0.2700 0.2750 0.2700 0.2750 16,500 +0.01(+3.77%)
Dec 12, 2017 0.2800 0.2800 0.2600 0.2650 35,043 +0.02(+8.16%)
Dec 11, 2017 0.2500 0.2650 0.2450 0.2450 25,188 +0.01(+2.08%)
Dec 08, 2017 0.2400 0.2400 0.2300 0.2400 49,000 +0.01(+4.35%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2300 118,218 -0.01(-4.17%)
Dec 06, 2017 0.2500 0.2500 0.2400 0.2400 107,025 -0.01(-4.00%)
Dec 05, 2017 0.2600 0.2600 0.2450 0.2500 135,700 +0.00(+0.00%)
Dec 04, 2017 0.2550 0.2650 0.2500 0.2500 4,100 -0.01(-1.96%)
Dec 01, 2017 0.2500 0.2600 0.2500 0.2550 14,500 -0.02(-5.56%)
Nov 30, 2017 0.2750 0.2750 0.2600 0.2700 30,000 +0.01(+3.85%)
Nov 29, 2017 0.2800 0.2800 0.2600 0.2600 111,500 -0.02(-7.14%)
Nov 28, 2017 0.2550 0.2800 0.2550 0.2800 18,500 +0.03(+12.00%)
Nov 27, 2017 0.2700 0.2700 0.2450 0.2500 143,634 -0.03(-10.71%)
Nov 24, 2017 0.2900 0.2900 0.2800 0.2800 24,200 -0.01(-3.45%)
Nov 23, 2017 0.2900 0.2900 0.2900 0.2900 22,060 -0.01(-3.33%)
Nov 22, 2017 0.2700 0.3000 0.2600 0.3000 87,800 +0.02(+7.14%)
Nov 21, 2017 0.2750 0.2800 0.2700 0.2800 11,100 -0.02(-6.67%)
Nov 20, 2017 0.2850 0.3000 0.2750 0.3000 69,000 +0.02(+5.26%)
Nov 17, 2017 0.2650 0.2850 0.2600 0.2850 101,700 +0.03(+14.00%)
Nov 16, 2017 0.2500 0.2600 0.2400 0.2500 148,300 -0.02(-7.41%)
Nov 15, 2017 0.2700 0.2750 0.2400 0.2700 274,385 +0.00(+0.00%)
Nov 14, 2017 0.2600 0.2700 0.2600 0.2700 35,000 -0.01(-1.82%)
Nov 13, 2017 0.2700 0.2800 0.2650 0.2750 56,300 +0.01(+1.85%)
Nov 10, 2017 0.2700 0.2900 0.2600 0.2700 300,100 +0.00(+0.00%)
Nov 09, 2017 0.2650 0.2700 0.2600 0.2700 39,000 +0.00(+0.00%)
Nov 08, 2017 0.2800 0.2950 0.2700 0.2700 196,100 -0.01(-3.57%)
Nov 07, 2017 0.3050 0.3050 0.2800 0.2800 106,892 -0.03(-9.68%)
Nov 06, 2017 0.2950 0.3100 0.2950 0.3100 72,500 +0.03(+8.77%)
Nov 03, 2017 0.2700 0.2850 0.2650 0.2850 25,989 +0.01(+3.64%)
Nov 02, 2017 0.2800 0.2900 0.2750 0.2750 27,055 -0.03(-9.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.