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 )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2019 0.2150 0.2150 0.1950 0.2050 173,250 -0.01(-2.38%)
Jul 30, 2019 0.2150 0.2150 0.2050 0.2100 81,479 +0.01(+2.44%)
Jul 29, 2019 0.2200 0.2200 0.2050 0.2050 58,650 -0.01(-2.38%)
Jul 26, 2019 0.2400 0.2400 0.2100 0.2100 47,586 -0.01(-2.33%)
Jul 25, 2019 0.2300 0.2350 0.2150 0.2150 121,000 -0.02(-8.51%)
Jul 24, 2019 0.2300 0.2600 0.2300 0.2350 393,927 +0.00(+2.17%)
Jul 23, 2019 0.2400 0.2400 0.2300 0.2300 147,450 -0.01(-4.17%)
Jul 22, 2019 0.2350 0.2400 0.2200 0.2400 271,000 +0.02(+9.09%)
Jul 19, 2019 0.2400 0.2550 0.1950 0.2200 537,910 -0.02(-8.33%)
Jul 18, 2019 0.2250 0.2400 0.2250 0.2400 430,200 +0.03(+14.29%)
Jul 17, 2019 0.1800 0.2100 0.1800 0.2100 764,400 +0.04(+20.00%)
Jul 16, 2019 0.1700 0.1750 0.1650 0.1750 214,700 +0.00(+2.94%)
Jul 15, 2019 0.1700 0.1700 0.1700 0.1700 900 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1700 0.1600 0.1700 10,000 +0.01(+3.03%)
Jul 11, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jul 10, 2019 0.1600 0.1600 0.1600 0.1600 27,300 +0.00(+0.00%)
Jul 09, 2019 0.1600 0.1600 0.1500 0.1600 106,168 +0.00(+0.00%)
Jul 08, 2019 0.1750 0.1750 0.1500 0.1600 98,950 -0.01(-8.57%)
Jul 05, 2019 0.1750 0.1750 0.1750 0.1750 118,400 -0.01(-2.78%)
Jul 04, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-2.70%)
Jul 03, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Jul 02, 2019 0.1700 0.1800 0.1700 0.1800 12,265 +0.01(+2.86%)
Jun 28, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 27, 2019 0.1650 0.1700 0.1600 0.1600 78,500 -0.01(-3.03%)
Jun 26, 2019 0.1650 0.1650 0.1550 0.1650 14,000 -0.01(-5.71%)
Jun 25, 2019 0.1750 0.1750 0.1650 0.1750 186,903 -0.02(-7.89%)
Jun 24, 2019 0.2000 0.2000 0.1900 0.1900 198,600 +0.00(+0.00%)
Jun 21, 2019 0.2300 0.2300 0.1900 0.1900 92,100 +0.00(+0.00%)
Jun 20, 2019 0.1650 0.1950 0.1600 0.1900 144,700 +0.04(+22.58%)
Jun 19, 2019 0.1550 0.1550 0.1550 0.1550 13,000 -0.01(-6.06%)
Jun 18, 2019 0.1550 0.1650 0.1550 0.1650 8,000 +0.02(+10.00%)
Jun 17, 2019 0.1450 0.1500 0.1450 0.1500 10,000 -0.02(-9.09%)
Jun 14, 2019 0.1650 0.1650 0.1550 0.1650 8,950 +0.01(+3.13%)
Jun 13, 2019 0.1500 0.1600 0.1500 0.1600 7,600 +0.02(+10.34%)
Jun 12, 2019 0.1400 0.1450 0.1400 0.1450 17,000 -0.01(-3.33%)
Jun 11, 2019 0.1500 0.1500 0.1500 0.1500 56,000 -0.02(-14.29%)
Jun 10, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.02(+16.67%)
Jun 07, 2019 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
Jun 06, 2019 0.1650 0.1750 0.1500 0.1500 47,000 -0.01(-6.25%)
Jun 05, 2019 0.1650 0.1650 0.1600 0.1600 42,900 -0.01(-8.57%)
Jun 04, 2019 0.1700 0.1800 0.1700 0.1750 211,000 +0.00(+2.94%)
Jun 03, 2019 0.1500 0.1700 0.1500 0.1700 36,113 +0.02(+13.33%)
May 31, 2019 0.1350 0.1500 0.1350 0.1500 16,000 +0.01(+3.45%)
May 30, 2019 0.1450 0.1450 0.1450 0.1450 32,000 +0.00(+3.57%)
May 29, 2019 0.1400 0.1400 0.1350 0.1400 75,938 +0.00(+0.00%)
May 28, 2019 0.1450 0.1450 0.1400 0.1400 56,000 -0.01(-9.68%)
May 27, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
May 24, 2019 0.1550 0.1550 0.1450 0.1550 45,135 +0.01(+10.71%)
May 23, 2019 0.1500 0.1550 0.1400 0.1400 86,000 -0.01(-6.67%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 51,370 +0.01(+3.45%)
May 21, 2019 0.1650 0.1650 0.1450 0.1450 112,100 -0.03(-14.71%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 16, 2019 0.1700 0.1700 0.1650 0.1650 131,302 -0.02(-10.81%)
May 15, 2019 0.1850 0.1850 0.1850 0.1850 98,999 +0.01(+5.71%)
May 14, 2019 0.1750 0.1800 0.1750 0.1750 490,000 +0.00(+0.00%)
May 13, 2019 0.1750 0.1750 0.1750 0.1750 10,560 +0.00(+0.00%)
May 10, 2019 0.1750 0.1750 0.1750 0.1750 102,000 +0.00(+2.94%)
May 09, 2019 0.1700 0.1750 0.1700 0.1700 114,500 +0.01(+3.03%)
May 08, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
May 07, 2019 0.1750 0.1750 0.1700 0.1700 26,000 +0.00(+0.00%)
May 06, 2019 0.1700 0.1700 0.1700 0.1700 165,500 -0.00(-2.86%)
May 03, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
May 02, 2019 0.1700 0.1800 0.1700 0.1700 78,700 -0.00(-2.86%)
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.