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 (%)
Feb 28, 2017 0.5500 0.5500 0.4900 0.5100 354,294 -0.04(-7.27%)
Feb 27, 2017 0.5700 0.5800 0.5500 0.5500 109,362 -0.03(-5.17%)
Feb 24, 2017 0.5100 0.5900 0.5100 0.5800 942,669 +0.07(+13.73%)
Feb 23, 2017 0.4750 0.5200 0.4750 0.5100 152,910 +0.04(+7.37%)
Feb 22, 2017 0.4900 0.4900 0.4700 0.4750 175,275 -0.02(-4.04%)
Feb 21, 2017 0.4700 0.5000 0.4700 0.4950 92,767 +0.00(+0.00%)
Feb 17, 2017 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Feb 16, 2017 0.5200 0.5200 0.4800 0.4800 125,703 -0.03(-5.88%)
Feb 15, 2017 0.5100 0.5400 0.4900 0.5100 198,671 -0.02(-3.77%)
Feb 14, 2017 0.5600 0.6000 0.5200 0.5300 250,097 -0.02(-3.64%)
Feb 13, 2017 0.5300 0.5500 0.5200 0.5500 92,500 +0.03(+5.77%)
Feb 10, 2017 0.5000 0.5400 0.5000 0.5200 136,935 +0.01(+1.96%)
Feb 09, 2017 0.5400 0.5400 0.5100 0.5100 85,675 -0.04(-7.27%)
Feb 08, 2017 0.5700 0.5700 0.5300 0.5500 201,578 -0.01(-1.79%)
Feb 07, 2017 0.5600 0.5700 0.5400 0.5600 387,794 +0.01(+1.82%)
Feb 06, 2017 0.5100 0.5500 0.5100 0.5500 1,148,104 +0.08(+15.79%)
Feb 03, 2017 0.4550 0.4900 0.4550 0.4750 484,595 +0.01(+3.26%)
Feb 02, 2017 0.4600 0.4600 0.4350 0.4600 179,590 +0.01(+1.10%)
Feb 01, 2017 0.4500 0.4550 0.4500 0.4550 64,557 +0.00(+0.00%)
Jan 31, 2017 0.4350 0.4600 0.4350 0.4550 178,175 +0.03(+5.81%)
Jan 30, 2017 0.4150 0.4350 0.4150 0.4300 114,919 +0.01(+2.38%)
Jan 27, 2017 0.4100 0.4500 0.4100 0.4200 175,301 +0.01(+3.70%)
Jan 26, 2017 0.3850 0.4100 0.3850 0.4050 133,717 +0.03(+6.58%)
Jan 25, 2017 0.3750 0.4150 0.3700 0.3800 426,079 +0.02(+5.56%)
Jan 24, 2017 0.4300 0.4400 0.3600 0.3600 367,600 -0.07(-15.29%)
Jan 23, 2017 0.4550 0.4550 0.4250 0.4250 145,700 -0.02(-3.41%)
Jan 20, 2017 0.4650 0.4650 0.4350 0.4400 132,100 -0.02(-4.35%)
Jan 19, 2017 0.4300 0.4750 0.4300 0.4600 490,285 +0.03(+6.98%)
Jan 18, 2017 0.4400 0.4600 0.4200 0.4300 106,948 +0.00(+0.00%)
Jan 17, 2017 0.4550 0.4750 0.4300 0.4300 217,380 +0.01(+2.38%)
Jan 16, 2017 0.4300 0.4350 0.4200 0.4200 75,500 -0.03(-6.67%)
Jan 13, 2017 0.4400 0.4600 0.4300 0.4500 197,942 +0.01(+2.27%)
Jan 12, 2017 0.4300 0.4550 0.4200 0.4400 59,800 +0.02(+3.53%)
Jan 11, 2017 0.4550 0.4600 0.4200 0.4250 267,158 -0.02(-3.41%)
Jan 10, 2017 0.4700 0.4750 0.4350 0.4400 102,750 -0.02(-4.35%)
Jan 09, 2017 0.4300 0.4800 0.4300 0.4600 174,039 +0.04(+9.52%)
Jan 06, 2017 0.4300 0.4400 0.4150 0.4200 75,550 -0.02(-4.55%)
Jan 05, 2017 0.3900 0.4400 0.3800 0.4400 416,387 +0.07(+17.33%)
Jan 04, 2017 0.3800 0.3800 0.3500 0.3750 46,104 +0.00(+0.00%)
Jan 03, 2017 0.4000 0.4000 0.3500 0.3750 186,937 +0.05(+15.38%)
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%)
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.