Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 12, 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 (%)
Mar 29, 2019 0.1750 0.1900 0.1650 0.1900 166,986 +0.02(+8.57%)
Mar 27, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Mar 26, 2019 0.1850 0.1900 0.1850 0.1900 27,500 +0.01(+2.70%)
Mar 25, 2019 0.1900 0.1900 0.1850 0.1850 14,500 +0.01(+2.78%)
Mar 22, 2019 0.1800 0.1800 0.1750 0.1800 36,000 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1800 0.1700 0.1800 122,700 +0.01(+5.88%)
Mar 20, 2019 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-2.86%)
Mar 19, 2019 0.1700 0.1750 0.1600 0.1750 127,900 +0.00(+2.94%)
Mar 18, 2019 0.1900 0.1900 0.1700 0.1700 73,500 -0.02(-10.53%)
Mar 15, 2019 0.1800 0.1900 0.1800 0.1900 8,062 +0.01(+2.70%)
Mar 14, 2019 0.1900 0.1900 0.1850 0.1850 32,088 -0.01(-2.63%)
Mar 13, 2019 0.1950 0.1950 0.1900 0.1900 38,500 +0.00(+0.00%)
Mar 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 08, 2019 0.1850 0.1950 0.1850 0.1950 22,000 -0.01(-2.50%)
Mar 07, 2019 0.2000 0.2000 0.1900 0.2000 13,250 -0.01(-4.76%)
Mar 06, 2019 0.2100 0.2100 0.2100 0.2100 33,500 -0.01(-4.55%)
Mar 05, 2019 0.2250 0.2300 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 04, 2019 0.2200 0.2200 0.2200 0.2200 8,500 +0.00(+0.00%)
Mar 01, 2019 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-2.22%)
Feb 28, 2019 0.2250 0.2350 0.2250 0.2250 54,750 +0.02(+9.76%)
Feb 27, 2019 0.2250 0.2250 0.2050 0.2050 11,000 -0.01(-2.38%)
Feb 26, 2019 0.2000 0.2100 0.2000 0.2100 13,000 +0.01(+5.00%)
Feb 25, 2019 0.2000 0.2100 0.2000 0.2000 35,500 +0.00(+0.00%)
Feb 22, 2019 0.2050 0.2050 0.2000 0.2000 25,000 -0.00(-2.44%)
Feb 21, 2019 0.2250 0.2250 0.2050 0.2050 42,200 -0.03(-10.87%)
Feb 20, 2019 0.2050 0.2300 0.2050 0.2300 119,500 +0.03(+15.00%)
Feb 19, 2019 0.1950 0.2000 0.1950 0.2000 25,000 +0.01(+2.56%)
Feb 15, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 14, 2019 0.1900 0.1900 0.1900 0.1900 19,000 +0.01(+2.70%)
Feb 13, 2019 0.1850 0.1850 0.1850 0.1850 22,500 -0.01(-2.63%)
Feb 12, 2019 0.2000 0.2000 0.1850 0.1900 16,300 -0.01(-5.00%)
Feb 11, 2019 0.1950 0.2000 0.1900 0.2000 16,140 -0.01(-4.76%)
Feb 08, 2019 0.2100 0.2100 0.2100 0.2100 2,500 -0.01(-2.33%)
Feb 07, 2019 0.2150 0.2150 0.2150 0.2150 6,000 -0.01(-2.27%)
Feb 06, 2019 0.2000 0.2200 0.2000 0.2200 31,000 +0.03(+15.79%)
Feb 05, 2019 0.2000 0.2000 0.1850 0.1900 82,000 -0.01(-5.00%)
Feb 04, 2019 0.2000 0.2050 0.1900 0.2000 84,140 +0.01(+5.26%)
Feb 01, 2019 0.2000 0.2200 0.1850 0.1900 149,130 -0.01(-7.32%)
Jan 31, 2019 0.2250 0.2300 0.2050 0.2050 43,794 -0.02(-6.82%)
Jan 30, 2019 0.2100 0.2250 0.1950 0.2200 83,600 +0.01(+2.33%)
Jan 29, 2019 0.2100 0.2150 0.2100 0.2150 66,850 +0.01(+2.38%)
Jan 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 24, 2019 0.2050 0.2100 0.1850 0.2100 26,800 +0.01(+2.44%)
Jan 23, 2019 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2050 0.2000 0.2050 27,000 +0.00(+0.00%)
Jan 21, 2019 0.2000 0.2050 0.2000 0.2050 13,500 -0.01(-2.38%)
Jan 18, 2019 0.1850 0.2100 0.1800 0.2100 43,150 +0.00(+0.00%)
Jan 16, 2019 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jan 15, 2019 0.1750 0.2000 0.1750 0.1950 46,500 +0.00(+0.00%)
Jan 14, 2019 0.1950 0.1950 0.1800 0.1950 36,600 +0.02(+11.43%)
Jan 11, 2019 0.1800 0.1800 0.1700 0.1750 39,500 -0.02(-7.89%)
Jan 10, 2019 0.2000 0.2000 0.1900 0.1900 8,500 -0.01(-7.32%)
Jan 09, 2019 0.1950 0.2050 0.1850 0.2050 7,500 +0.02(+13.89%)
Jan 08, 2019 0.1750 0.1800 0.1750 0.1800 8,500 +0.01(+2.86%)
Jan 07, 2019 0.2100 0.2100 0.1750 0.1750 33,500 -0.03(-12.50%)
Jan 04, 2019 0.2050 0.2050 0.2000 0.2000 42,500 -0.01(-4.76%)
Jan 03, 2019 0.1850 0.2100 0.1850 0.2100 46,400 +0.01(+7.69%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.