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 (%)
Dec 30, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 29, 2016 0.3150 0.3400 0.3150 0.3300 117,000 +0.02(+4.76%)
Dec 28, 2016 0.2850 0.3150 0.2850 0.3150 77,530 +0.02(+6.78%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 22, 2016 0.2800 0.3000 0.2650 0.3000 77,940 +0.02(+7.14%)
Dec 21, 2016 0.2700 0.2800 0.2700 0.2800 54,900 +0.01(+3.70%)
Dec 20, 2016 0.2750 0.2800 0.2650 0.2700 73,000 -0.01(-3.57%)
Dec 19, 2016 0.2800 0.3050 0.2800 0.2800 103,867 -0.00(-1.75%)
Dec 16, 2016 0.3400 0.3400 0.2750 0.2850 177,707 -0.04(-10.94%)
Dec 15, 2016 0.3300 0.3300 0.3000 0.3200 146,950 -0.02(-4.48%)
Dec 14, 2016 0.3500 0.3500 0.3350 0.3350 98,200 -0.01(-1.47%)
Dec 13, 2016 0.3600 0.3700 0.3400 0.3400 72,182 -0.02(-6.85%)
Dec 12, 2016 0.3350 0.3650 0.3350 0.3650 24,810 +0.02(+4.29%)
Dec 09, 2016 0.3400 0.3800 0.3400 0.3500 44,175 +0.01(+2.94%)
Dec 08, 2016 0.3500 0.3550 0.3400 0.3400 23,960 -0.02(-5.56%)
Dec 07, 2016 0.3600 0.3800 0.3600 0.3600 60,720 +0.00(+0.00%)
Dec 06, 2016 0.3350 0.3600 0.3350 0.3600 127,900 +0.02(+7.46%)
Dec 05, 2016 0.3250 0.3550 0.3200 0.3350 43,864 -0.01(-1.47%)
Dec 02, 2016 0.3400 0.3400 0.3300 0.3400 52,100 +0.02(+4.62%)
Dec 01, 2016 0.3250 0.3250 0.3050 0.3250 40,200 +0.01(+1.56%)
Nov 30, 2016 0.3100 0.3200 0.3000 0.3200 70,681 +0.01(+3.23%)
Nov 29, 2016 0.3000 0.3100 0.2900 0.3100 67,983 +0.00(+0.00%)
Nov 28, 2016 0.3150 0.3200 0.3000 0.3100 224,713 +0.00(+0.00%)
Nov 25, 2016 0.3150 0.3250 0.3050 0.3100 67,950 +0.00(+0.00%)
Nov 24, 2016 0.3150 0.3150 0.3000 0.3100 35,675 -0.01(-3.13%)
Nov 23, 2016 0.3350 0.3500 0.3150 0.3200 191,343 -0.03(-8.57%)
Nov 22, 2016 0.3750 0.3800 0.3500 0.3500 90,703 +0.00(+0.00%)
Nov 21, 2016 0.3150 0.3850 0.3150 0.3500 135,716 +0.02(+6.06%)
Nov 18, 2016 0.3150 0.3400 0.3150 0.3300 170,650 +0.01(+1.54%)
Nov 17, 2016 0.3300 0.3450 0.3150 0.3250 136,250 +0.01(+1.56%)
Nov 16, 2016 0.3600 0.3600 0.3200 0.3200 120,000 -0.02(-5.88%)
Nov 15, 2016 0.3350 0.3550 0.3350 0.3400 52,075 -0.01(-2.86%)
Nov 14, 2016 0.3200 0.3700 0.3200 0.3500 638,950 +0.02(+7.69%)
Nov 11, 2016 0.3600 0.4000 0.3250 0.3250 304,800 -0.03(-9.72%)
Nov 10, 2016 0.4200 0.4200 0.3600 0.3600 172,804 -0.04(-10.00%)
Nov 09, 2016 0.4000 0.4300 0.4000 0.4000 134,648 +0.01(+1.27%)
Nov 08, 2016 0.3950 0.4200 0.3950 0.3950 20,150 +0.01(+1.28%)
Nov 07, 2016 0.4300 0.4300 0.3850 0.3900 106,300 -0.06(-13.33%)
Nov 04, 2016 0.4200 0.4500 0.4200 0.4500 47,200 +0.04(+11.11%)
Nov 03, 2016 0.4300 0.4550 0.4000 0.4050 237,350 -0.01(-2.41%)
Nov 02, 2016 0.4450 0.4700 0.4150 0.4150 287,350 -0.02(-3.49%)
Nov 01, 2016 0.4200 0.4350 0.4050 0.4300 224,145 +0.01(+2.38%)
Oct 31, 2016 0.4050 0.4200 0.3900 0.4200 149,325 +0.02(+5.00%)
Oct 28, 2016 0.4050 0.4350 0.3800 0.4000 194,586 +0.02(+3.90%)
Oct 27, 2016 0.3850 0.3850 0.3650 0.3850 59,384 +0.01(+2.67%)
Oct 26, 2016 0.3900 0.3900 0.3750 0.3750 112,950 -0.01(-1.32%)
Oct 25, 2016 0.3950 0.4000 0.3700 0.3800 52,300 +0.00(+0.00%)
Oct 24, 2016 0.3950 0.3950 0.3750 0.3800 35,620 -0.01(-2.56%)
Oct 21, 2016 0.3900 0.3950 0.3750 0.3900 52,100 -0.01(-2.50%)
Oct 20, 2016 0.4300 0.4300 0.3850 0.4000 52,615 -0.02(-4.76%)
Oct 19, 2016 0.4300 0.4350 0.4150 0.4200 96,600 -0.01(-2.33%)
Oct 18, 2016 0.4300 0.4300 0.4150 0.4300 107,525 +0.02(+3.61%)
Oct 17, 2016 0.4000 0.4250 0.3950 0.4150 190,700 +0.03(+7.79%)
Oct 14, 2016 0.3850 0.3900 0.3500 0.3850 167,862 +0.00(+0.00%)
Oct 13, 2016 0.3800 0.4000 0.3800 0.3850 164,010 +0.01(+1.32%)
Oct 12, 2016 0.3600 0.3800 0.3600 0.3800 142,216 +0.04(+10.14%)
Oct 11, 2016 0.3500 0.3700 0.3450 0.3450 149,270 -0.01(-1.43%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 06, 2016 0.3150 0.3500 0.3150 0.3450 145,109 +0.00(+1.47%)
Oct 05, 2016 0.3350 0.3550 0.3000 0.3400 553,041 -0.01(-4.23%)
Oct 04, 2016 0.3700 0.3700 0.3250 0.3550 528,760 -0.05(-11.25%)
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.