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 )

0.2850 -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 (%)
May 31, 2024 0.3000 0.3000 0.2750 0.2850 362,301 -0.02(-5.00%)
May 30, 2024 0.2850 0.3100 0.2800 0.3000 302,017 +0.01(+3.45%)
May 29, 2024 0.2950 0.3000 0.2850 0.2900 187,406 -0.01(-3.33%)
May 28, 2024 0.3100 0.3150 0.2950 0.3000 195,033 -0.01(-3.23%)
May 27, 2024 0.3050 0.3100 0.3000 0.3100 202,588 +0.01(+3.33%)
May 24, 2024 0.3100 0.3100 0.2850 0.3000 127,144 +0.00(+0.00%)
May 23, 2024 0.3000 0.3050 0.2900 0.3000 193,977 -0.01(-1.64%)
May 22, 2024 0.3150 0.3200 0.3000 0.3050 370,473 -0.01(-1.61%)
May 21, 2024 0.3200 0.3350 0.2900 0.3100 1,800,048 +0.03(+12.73%)
May 17, 2024 0.2750 0 +0.03(+12.24%)
May 16, 2024 0.2450 0.2500 0.2380 0.2450 796,090 +0.01(+4.26%)
May 15, 2024 0.2350 0.2400 0.2200 0.2350 268,464 +0.00(+2.17%)
May 14, 2024 0.2350 0.2350 0.2250 0.2300 87,535 -0.01(-5.35%)
May 13, 2024 0.2350 0.2430 0.2300 0.2430 136,891 +0.00(+1.25%)
May 10, 2024 0.2350 0.2450 0.2350 0.2400 88,430 -0.01(-2.04%)
May 09, 2024 0.2400 0.2500 0.2380 0.2450 363,079 +0.01(+4.26%)
May 08, 2024 0.2250 0.2350 0.2230 0.2350 85,800 +0.01(+6.82%)
May 07, 2024 0.2250 0.2350 0.2200 0.2200 116,400 -0.01(-2.22%)
May 06, 2024 0.2050 0.2300 0.2050 0.2250 170,800 +0.02(+12.50%)
May 03, 2024 0.2000 0.2050 0.1950 0.2000 64,600 +0.00(+0.00%)
May 02, 2024 0.1900 0.2000 0.1900 0.2000 17,000 -0.00(-2.44%)
May 01, 2024 0.1900 0.2050 0.1900 0.2050 70,372 +0.01(+7.89%)
Apr 30, 2024 0.1850 0.1900 0.1850 0.1900 62,650 +0.00(+0.00%)
Apr 29, 2024 0.2000 0.2050 0.1900 0.1900 64,000 -0.01(-5.00%)
Apr 26, 2024 0.2000 0.2000 0.1950 0.2000 56,500 -0.00(-2.44%)
Apr 25, 2024 0.2050 0.2100 0.1950 0.2050 130,660 +0.00(+0.00%)
Apr 24, 2024 0.1900 0.2050 0.1900 0.2050 93,000 +0.01(+5.13%)
Apr 23, 2024 0.1850 0.2000 0.1850 0.1950 213,000 -0.01(-2.50%)
Apr 22, 2024 0.1750 0.2000 0.1700 0.2000 292,489 +0.01(+2.56%)
Apr 19, 2024 0.2100 0.2100 0.1950 0.1950 132,951 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.2000 0.1950 0.1950 77,194 +0.00(+0.00%)
Apr 17, 2024 0.2000 0.2000 0.1950 0.1950 19,133 +0.00(+0.00%)
Apr 16, 2024 0.2100 0.2100 0.1900 0.1950 120,460 -0.01(-4.88%)
Apr 15, 2024 0.2050 0.2050 0.1850 0.2050 513,534 +0.00(+2.50%)
Apr 12, 2024 0.2250 0.2400 0.2000 0.2000 577,512 -0.02(-9.09%)
Apr 11, 2024 0.2300 0.2300 0.2200 0.2200 224,352 -0.01(-2.22%)
Apr 10, 2024 0.2200 0.2300 0.2000 0.2250 504,896 +0.01(+2.27%)
Apr 09, 2024 0.2450 0.2500 0.2200 0.2200 233,265 -0.02(-8.33%)
Apr 08, 2024 0.2500 0.2500 0.2250 0.2400 298,905 +0.01(+2.13%)
Apr 05, 2024 0.2400 0.2500 0.2100 0.2350 391,373 -0.01(-4.08%)
Apr 04, 2024 0.2400 0.2550 0.2350 0.2450 201,861 +0.01(+2.08%)
Apr 03, 2024 0.2350 0.2400 0.2250 0.2400 357,944 +0.01(+6.67%)
Apr 02, 2024 0.2150 0.2450 0.2100 0.2250 512,063 +0.03(+15.38%)
Apr 01, 2024 0.1850 0.2050 0.1800 0.1950 322,542 +0.02(+14.71%)
Mar 28, 2024 0.1700 0 +0.01(+6.25%)
Mar 27, 2024 0.1600 0.1600 0.1550 0.1600 47,489 +0.01(+3.23%)
Mar 26, 2024 0.1550 0.1550 0.1550 0.1550 79,096 -0.01(-3.13%)
Mar 25, 2024 0.1600 0.1600 0.1550 0.1600 87,942 +0.00(+0.00%)
Mar 22, 2024 0.1650 0.1700 0.1600 0.1600 104,403 -0.01(-5.88%)
Mar 21, 2024 0.1800 0.1800 0.1650 0.1700 78,117 -0.00(-2.86%)
Mar 20, 2024 0.1650 0.1750 0.1650 0.1750 30,454 +0.01(+6.06%)
Mar 19, 2024 0.1700 0.1700 0.1600 0.1650 31,541 -0.01(-2.94%)
Mar 18, 2024 0.1800 0.1800 0.1700 0.1700 68,300 -0.00(-2.86%)
Mar 15, 2024 0.1750 0.1750 0.1700 0.1750 48,000 +0.00(+0.00%)
Mar 14, 2024 0.1800 0.1800 0.1750 0.1750 84,312 +0.00(+0.00%)
Mar 13, 2024 0.1550 0.1750 0.1550 0.1750 279,664 +0.01(+6.06%)
Mar 12, 2024 0.1600 0.1650 0.1500 0.1650 138,200 -0.01(-2.94%)
Mar 11, 2024 0.1550 0.1700 0.1500 0.1700 131,921 +0.02(+9.68%)
Mar 08, 2024 0.1600 0.1600 0.1500 0.1550 151,695 +0.00(+0.00%)
Mar 07, 2024 0.1550 0.1550 0.1450 0.1550 64,000 +0.00(+0.00%)
Mar 06, 2024 0.1550 0.1650 0.1500 0.1550 270,395 -0.01(-3.13%)
Mar 05, 2024 0.1600 0.1650 0.1600 0.1600 72,655 -0.01(-3.03%)
Mar 04, 2024 0.1450 0.1700 0.1450 0.1650 355,591 +0.02(+17.86%)
Mar 01, 2024 0.1250 0.1450 0.1250 0.1400 286,946 +0.02(+12.00%)
Feb 29, 2024 0.1100 0.1250 0.1100 0.1250 165,074 +0.01(+13.64%)
Feb 28, 2024 0.1100 0.1150 0.1100 0.1100 37,810 -0.01(-4.35%)
Feb 27, 2024 0.1100 0.1200 0.1100 0.1150 191,018 -0.00(-4.17%)
Feb 26, 2024 0.1250 0.1250 0.1200 0.1200 90,880 -0.01(-4.00%)
Feb 23, 2024 0.1250 0.1300 0.1200 0.1250 108,250 +0.00(+0.00%)
Feb 22, 2024 0.1300 0.1300 0.1250 0.1250 27,264 +0.00(+0.00%)
Feb 21, 2024 0.1300 0.1300 0.1200 0.1250 17,525 -0.01(-3.85%)
Feb 20, 2024 0.1200 0.1300 0.1150 0.1300 110,045 +0.01(+4.00%)
Feb 16, 2024 0.1250 0 +0.01(+4.17%)
Feb 15, 2024 0.1200 0.1200 0.1200 0.1200 111,442 +0.01(+9.09%)
Feb 14, 2024 0.1150 0.1150 0.1100 0.1100 412,342 -0.01(-4.35%)
Feb 13, 2024 0.1250 0.1250 0.1150 0.1150 345,095 -0.01(-8.00%)
Feb 12, 2024 0.1200 0.1250 0.1200 0.1250 96,290 +0.00(+0.00%)
Feb 09, 2024 0.1150 0.1250 0.1150 0.1250 107,324 +0.01(+4.17%)
Feb 08, 2024 0.1250 0.1250 0.1200 0.1200 328,304 -0.01(-4.00%)
Feb 07, 2024 0.1300 0.1300 0.1250 0.1250 71,910 -0.01(-3.85%)
Feb 06, 2024 0.1350 0.1350 0.1300 0.1300 52,056 -0.01(-7.14%)
Feb 05, 2024 0.1350 0.1450 0.1350 0.1400 339,225 +0.00(+0.00%)
Feb 02, 2024 0.1300 0.1400 0.1300 0.1400 174,186 +0.01(+3.70%)
Feb 01, 2024 0.1350 0.1350 0.1350 0.1350 31,000 +0.00(+0.00%)
Jan 31, 2024 0.1350 0.1350 0.1350 0.1350 54,330 -0.01(-3.57%)
Jan 30, 2024 0.1400 0.1400 0.1350 0.1400 55,502 +0.00(+0.00%)
Jan 29, 2024 0.1350 0.1400 0.1350 0.1400 27,067 -0.00(-3.45%)
Jan 26, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Jan 25, 2024 0.1350 0.1400 0.1350 0.1400 66,000 +0.00(+0.00%)
Jan 24, 2024 0.1350 0.1400 0.1350 0.1400 14,015 +0.01(+3.70%)
Jan 23, 2024 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Jan 22, 2024 0.1300 0.1400 0.1300 0.1400 35,980 +0.01(+7.69%)
Jan 19, 2024 0.1350 0.1350 0.1300 0.1300 21,000 -0.01(-3.70%)
Jan 18, 2024 0.1350 0.1350 0.1300 0.1350 44,500 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1400 0.1350 0.1350 35,739 +0.00(+0.00%)
Jan 16, 2024 0.1400 0.1450 0.1350 0.1350 105,000 -0.01(-3.57%)
Jan 15, 2024 0.1450 0.1450 0.1400 0.1400 33,500 -0.00(-3.45%)
Jan 12, 2024 0.1450 0.1500 0.1450 0.1450 151,760 +0.00(+0.00%)
Jan 11, 2024 0.1450 0.1450 0.1450 0.1450 115,500 +0.00(+0.00%)
Jan 10, 2024 0.1550 0.1550 0.1450 0.1450 20,865 -0.01(-6.45%)
Jan 09, 2024 0.1550 0.1550 0.1550 0.1550 27,581 +0.00(+0.00%)
Jan 08, 2024 0.1500 0.1550 0.1500 0.1550 14,694 +0.00(+0.00%)
Jan 05, 2024 0.1500 0.1550 0.1500 0.1550 9,250 +0.00(+0.00%)
Jan 04, 2024 0.1450 0.1550 0.1450 0.1550 114,003 +0.01(+3.33%)
Jan 03, 2024 0.1500 0.1500 0.1450 0.1500 268,233 -0.01(-3.23%)
Jan 02, 2024 0.1600 0.1650 0.1550 0.1550 113,871 +0.00(+0.00%)
Dec 29, 2023 0.1550 0 -0.01(-6.06%)
Dec 28, 2023 0.1650 0.1650 0.1600 0.1650 103,426 +0.01(+3.13%)
Dec 27, 2023 0.1600 0.1650 0.1600 0.1600 122,241 +0.00(+0.00%)
Dec 22, 2023 0.1600 0 +0.00(+0.00%)
Dec 21, 2023 0.1600 0.1600 0.1600 0.1600 139,420 -0.01(-3.03%)
Dec 20, 2023 0.1700 0.1700 0.1650 0.1650 51,500 -0.01(-2.94%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1700 165,000 +0.01(+3.03%)
Dec 18, 2023 0.1800 0.1850 0.1650 0.1650 75,270 -0.01(-8.33%)
Dec 15, 2023 0.1800 0.1850 0.1750 0.1800 98,791 +0.00(+0.00%)
Dec 14, 2023 0.1700 0.1850 0.1700 0.1800 248,882 +0.01(+9.09%)
Dec 13, 2023 0.1600 0.1650 0.1550 0.1650 115,129 +0.01(+3.13%)
Dec 12, 2023 0.1650 0.1650 0.1600 0.1600 76,984 +0.00(+0.00%)
Dec 11, 2023 0.1600 0.1600 0.1600 0.1600 84,231 -0.01(-3.03%)
Dec 08, 2023 0.1650 0.1700 0.1600 0.1650 72,250 +0.01(+3.13%)
Dec 07, 2023 0.1600 0.1600 0.1600 0.1600 14,000 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1700 0.1600 0.1600 44,831 -0.01(-3.03%)
Dec 05, 2023 0.1700 0.1700 0.1600 0.1650 172,000 -0.01(-2.94%)
Dec 04, 2023 0.1850 0.1850 0.1700 0.1700 137,729 -0.01(-8.11%)
Dec 01, 2023 0.1750 0.1850 0.1750 0.1850 114,328 +0.01(+8.82%)
Nov 30, 2023 0.1750 0.1750 0.1600 0.1700 84,081 +0.00(+0.00%)
Nov 29, 2023 0.1650 0.1750 0.1650 0.1700 130,750 +0.01(+3.03%)
Nov 28, 2023 0.1600 0.1650 0.1550 0.1650 99,356 +0.01(+6.45%)
Nov 27, 2023 0.1500 0.1600 0.1500 0.1550 211,236 +0.01(+6.90%)
Nov 24, 2023 0.1350 0.1450 0.1300 0.1450 237,300 +0.01(+7.41%)
Nov 22, 2023 0.1350 0 +0.00(+0.00%)
Nov 21, 2023 0.1300 0.1350 0.1250 0.1350 154,122 +0.01(+3.85%)
Nov 20, 2023 0.1400 0.1400 0.1300 0.1300 72,690 +0.00(+0.00%)
Nov 17, 2023 0.1400 0.1400 0.1300 0.1300 161,964 -0.01(-7.14%)
Nov 16, 2023 0.1400 0.1450 0.1400 0.1400 137,910 +0.01(+3.70%)
Nov 15, 2023 0.1300 0.1400 0.1300 0.1350 228,500 +0.00(+0.00%)
Nov 14, 2023 0.1350 0.1400 0.1300 0.1350 229,200 +0.00(+0.00%)
Nov 13, 2023 0.1400 0.1400 0.1300 0.1350 111,868 -0.01(-3.57%)
Nov 10, 2023 0.1450 0.1450 0.1400 0.1400 209,478 -0.00(-3.45%)
Nov 09, 2023 0.1500 0.1550 0.1450 0.1450 102,680 -0.01(-6.45%)
Nov 08, 2023 0.1500 0.1550 0.1500 0.1550 27,600 +0.01(+3.33%)
Nov 07, 2023 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Nov 06, 2023 0.1550 0.1550 0.1500 0.1500 51,000 +0.00(+0.00%)
Nov 03, 2023 0.1450 0.1500 0.1450 0.1500 82,700 +0.00(+0.00%)
Nov 02, 2023 0.1550 0.1550 0.1500 0.1500 22,500 +0.00(+0.00%)
Nov 01, 2023 0.1500 0.1550 0.1500 0.1500 55,741 -0.01(-3.23%)
Oct 31, 2023 0.1450 0.1550 0.1450 0.1550 64,240 +0.01(+3.33%)
Oct 30, 2023 0.1550 0.1550 0.1450 0.1500 96,540 -0.01(-6.25%)
Oct 27, 2023 0.1550 0.1600 0.1500 0.1600 111,897 +0.01(+3.23%)
Oct 26, 2023 0.1550 0.1550 0.1500 0.1550 71,369 +0.00(+0.00%)
Oct 25, 2023 0.1550 0.1550 0.1550 0.1550 50,869 +0.00(+0.00%)
Oct 24, 2023 0.1500 0.1550 0.1500 0.1550 77,800 +0.00(+0.00%)
Oct 23, 2023 0.1600 0.1600 0.1550 0.1550 144,787 +0.00(+0.00%)
Oct 20, 2023 0.1500 0.1550 0.1500 0.1550 104,800 +0.01(+3.33%)
Oct 19, 2023 0.1500 0.1500 0.1450 0.1500 21,800 +0.00(+0.00%)
Oct 18, 2023 0.1500 0.1500 0.1500 0.1500 81,213 +0.00(+0.00%)
Oct 17, 2023 0.1550 0.1550 0.1500 0.1500 159,970 -0.01(-3.23%)
Oct 16, 2023 0.1600 0.1600 0.1550 0.1550 36,573 -0.01(-3.13%)
Oct 13, 2023 0.1600 0.1600 0.1600 0.1600 33,729 +0.01(+6.67%)
Oct 12, 2023 0.1650 0.1650 0.1500 0.1500 46,500 -0.02(-9.09%)
Oct 11, 2023 0.1650 0.1700 0.1600 0.1650 65,500 +0.01(+3.13%)
Oct 10, 2023 0.1600 0.1600 0.1600 0.1600 103,911 +0.01(+3.23%)
Oct 06, 2023 0.1550 0 +0.01(+6.90%)
Oct 05, 2023 0.1500 0.1550 0.1450 0.1450 58,423 -0.01(-3.33%)
Oct 04, 2023 0.1550 0.1550 0.1500 0.1500 123,431 -0.01(-6.25%)
Oct 03, 2023 0.1550 0.1600 0.1500 0.1600 181,907 -0.01(-3.03%)
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.