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 )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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, 2016 0.4050 0.4050 0.3850 0.3950 171,250 +0.02(+5.33%)
Sep 29, 2016 0.4200 0.4250 0.3700 0.3750 592,790 -0.03(-8.54%)
Sep 28, 2016 0.4050 0.4250 0.3900 0.4100 323,604 +0.00(+1.23%)
Sep 27, 2016 0.4100 0.4100 0.3950 0.4050 203,855 +0.01(+1.25%)
Sep 26, 2016 0.4000 0.4250 0.3950 0.4000 223,400 +0.02(+3.90%)
Sep 23, 2016 0.4100 0.4100 0.3800 0.3850 212,820 -0.02(-6.10%)
Sep 22, 2016 0.4000 0.4100 0.4000 0.4100 186,000 +0.01(+2.50%)
Sep 21, 2016 0.4200 0.4400 0.3850 0.4000 522,142 +0.00(+0.00%)
Sep 20, 2016 0.4000 0.4100 0.3800 0.4000 610,817 +0.01(+2.56%)
Sep 19, 2016 0.4050 0.4050 0.3800 0.3900 216,232 -0.02(-3.70%)
Sep 16, 2016 0.4100 0.4200 0.3900 0.4050 228,300 -0.00(-1.22%)
Sep 15, 2016 0.4500 0.4500 0.3950 0.4100 407,078 -0.02(-4.65%)
Sep 14, 2016 0.4450 0.4500 0.4300 0.4300 125,712 -0.02(-4.44%)
Sep 13, 2016 0.4550 0.4700 0.4500 0.4500 123,547 -0.01(-2.17%)
Sep 12, 2016 0.4800 0.4800 0.4400 0.4600 387,935 -0.03(-7.07%)
Sep 09, 2016 0.5100 0.5100 0.4900 0.4950 161,315 -0.01(-1.00%)
Sep 08, 2016 0.5400 0.5400 0.4900 0.5000 308,720 -0.04(-7.41%)
Sep 07, 2016 0.5300 0.5400 0.5200 0.5400 245,168 +0.03(+5.88%)
Sep 06, 2016 0.5200 0.5400 0.5100 0.5100 239,650 +0.01(+2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Sep 01, 2016 0.4600 0.5100 0.4600 0.5100 370,182 +0.04(+7.37%)
Aug 31, 2016 0.4800 0.4800 0.4550 0.4750 123,528 -0.01(-1.04%)
Aug 30, 2016 0.5100 0.5100 0.4250 0.4800 286,544 -0.03(-5.88%)
Aug 29, 2016 0.5400 0.5400 0.5000 0.5100 155,700 -0.02(-3.77%)
Aug 26, 2016 0.4950 0.5500 0.4950 0.5300 284,872 +0.04(+8.16%)
Aug 25, 2016 0.4850 0.5000 0.4850 0.4900 117,868 +0.01(+1.03%)
Aug 24, 2016 0.4850 0.5000 0.4700 0.4850 132,210 +0.00(+0.00%)
Aug 23, 2016 0.5000 0.5200 0.4850 0.4850 228,170 -0.04(-6.73%)
Aug 22, 2016 0.5300 0.5300 0.4800 0.5200 236,885 -0.02(-3.70%)
Aug 19, 2016 0.5600 0.5600 0.5300 0.5400 235,285 -0.01(-1.82%)
Aug 18, 2016 0.5900 0.5900 0.5500 0.5500 103,650 -0.04(-6.78%)
Aug 17, 2016 0.5800 0.5900 0.5400 0.5900 443,468 +0.01(+1.72%)
Aug 16, 2016 0.6100 0.6200 0.5600 0.5800 640,250 -0.04(-6.45%)
Aug 15, 2016 0.6200 0.6600 0.6000 0.6200 521,781 -0.02(-3.13%)
Aug 12, 2016 0.6100 0.6400 0.6100 0.6400 250,324 +0.02(+3.23%)
Aug 11, 2016 0.6100 0.6300 0.5900 0.6200 216,106 +0.03(+5.08%)
Aug 10, 2016 0.5900 0.6300 0.5800 0.5900 436,382 +0.02(+3.51%)
Aug 09, 2016 0.5400 0.5800 0.5200 0.5700 409,654 +0.02(+3.64%)
Aug 08, 2016 0.4850 0.5500 0.4850 0.5500 400,026 +0.07(+13.40%)
Aug 05, 2016 0.5200 0.5300 0.4800 0.4850 548,578 -0.03(-4.90%)
Aug 04, 2016 0.5800 0.5900 0.5000 0.5100 586,440 -0.07(-12.07%)
Aug 03, 2016 0.5200 0.5900 0.5100 0.5800 653,492 +0.08(+16.00%)
Aug 02, 2016 0.4600 0.5300 0.4600 0.5000 1,619,985 +0.04(+8.70%)
Jul 29, 2016 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jul 28, 2016 0.4600 0.4600 0.4450 0.4500 254,892 -0.01(-2.17%)
Jul 27, 2016 0.4400 0.4600 0.4350 0.4600 282,515 +0.02(+4.55%)
Jul 26, 2016 0.4600 0.4600 0.4250 0.4400 106,200 -0.02(-4.35%)
Jul 25, 2016 0.4600 0.4700 0.4400 0.4600 530,949 +0.00(+0.00%)
Jul 22, 2016 0.4150 0.4650 0.4150 0.4600 395,545 +0.05(+10.84%)
Jul 21, 2016 0.3400 0.4200 0.3400 0.4150 481,090 +0.05(+15.28%)
Jul 20, 2016 0.3600 0.3600 0.3400 0.3600 132,300 -0.01(-2.70%)
Jul 19, 2016 0.3850 0.3850 0.3650 0.3700 102,375 -0.01(-2.63%)
Jul 18, 2016 0.3750 0.3900 0.3700 0.3800 111,783 +0.00(+0.00%)
Jul 15, 2016 0.4050 0.4050 0.3700 0.3800 159,028 +0.00(+0.00%)
Jul 14, 2016 0.3750 0.3950 0.3700 0.3800 35,856 -0.02(-5.00%)
Jul 13, 2016 0.3900 0.3950 0.3900 0.4000 34,000 +0.03(+6.67%)
Jul 12, 2016 0.3800 0.4000 0.3700 0.3750 250,665 -0.02(-3.85%)
Jul 11, 2016 0.4000 0.4000 0.3550 0.3900 401,591 +0.01(+2.63%)
Jul 08, 2016 0.3800 0.3800 0.3800 314,240 +0.00(+0.00%)
Jul 07, 2016 0.4050 0.4200 0.3700 0.3800 454,687 -0.08(-17.39%)
Jul 05, 2016 0.4700 0.4800 0.4300 0.4600 460,732 +0.02(+3.37%)
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.