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 )

0.2550 -0.0250 (-8.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 28, 2018 0.1800 0.1900 0.1600 0.1600 81,150 -0.01(-5.88%)
Sep 27, 2018 0.1800 0.1800 0.1650 0.1700 51,900 -0.02(-12.82%)
Sep 26, 2018 0.1950 0.2000 0.1950 0.1950 22,000 -0.01(-2.50%)
Sep 25, 2018 0.1600 0.2000 0.1500 0.2000 73,000 +0.04(+21.21%)
Sep 24, 2018 0.1900 0.1900 0.1650 0.1650 62,200 -0.02(-13.16%)
Sep 21, 2018 0.1900 0.1900 0.1900 0.1900 12,500 -0.01(-5.00%)
Sep 20, 2018 0.2000 0.2000 0.2000 0.2000 11,600 +0.00(+0.00%)
Sep 19, 2018 0.1750 0.2000 0.1750 0.2000 64,000 +0.04(+25.00%)
Sep 18, 2018 0.1600 0.1750 0.1600 0.1600 49,800 +0.01(+3.23%)
Sep 17, 2018 0.1800 0.1800 0.1550 0.1550 31,001 -0.03(-16.22%)
Sep 14, 2018 0.1750 0.2100 0.1650 0.1850 73,302 +0.01(+2.78%)
Sep 13, 2018 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+12.50%)
Sep 12, 2018 0.1750 0.1750 0.1550 0.1600 99,399 -0.01(-3.03%)
Sep 11, 2018 0.1750 0.1800 0.1650 0.1650 46,500 -0.01(-8.33%)
Sep 10, 2018 0.1900 0.1900 0.1800 0.1800 33,851 -0.01(-5.26%)
Sep 07, 2018 0.1900 0.1900 0.1900 0.1900 19,090 +0.00(+0.00%)
Sep 06, 2018 0.1750 0.1900 0.1750 0.1900 21,500 +0.02(+11.76%)
Sep 05, 2018 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Sep 04, 2018 0.1700 0.2100 0.1700 0.1700 12,000 -0.01(-8.11%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 -0.02(-9.76%)
Aug 30, 2018 0.2050 0.2050 0.2050 350 +0.00(+0.00%)
Aug 28, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 27, 2018 0.1950 0.2050 0.1950 0.2050 5,130 +0.02(+10.81%)
Aug 24, 2018 0.1800 0.1850 0.1700 0.1850 86,099 +0.00(+0.00%)
Aug 23, 2018 0.2100 0.2150 0.1850 0.1850 26,100 +0.00(+0.00%)
Aug 22, 2018 0.1800 0.1900 0.1800 0.1850 62,930 +0.01(+8.82%)
Aug 21, 2018 0.1700 0.1750 0.1700 0.1700 17,300 +0.00(+0.00%)
Aug 20, 2018 0.1450 0.1850 0.1450 0.1700 133,719 +0.02(+9.68%)
Aug 17, 2018 0.1600 0.2000 0.1450 0.1550 216,060 -0.02(-8.82%)
Aug 16, 2018 0.1850 0.1850 0.1700 0.1700 186,514 -0.02(-12.82%)
Aug 15, 2018 0.1950 0.1950 0.1900 0.1950 27,000 +0.01(+5.41%)
Aug 14, 2018 0.1900 0.2000 0.1850 0.1850 22,500 -0.02(-7.50%)
Aug 13, 2018 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+2.56%)
Aug 10, 2018 0.2050 0.2050 0.1950 0.1950 39,350 -0.01(-4.88%)
Aug 09, 2018 0.2150 0.2250 0.2050 0.2050 77,711 -0.01(-4.65%)
Aug 08, 2018 0.2150 0.2150 0.2150 0.2150 13,000 -0.01(-2.27%)
Aug 07, 2018 0.2200 0.2200 0.2200 0.2200 2,100 +0.01(+2.33%)
Aug 03, 2018 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Aug 02, 2018 0.2250 0.2350 0.2250 0.2350 2,500 +0.01(+4.44%)
Aug 01, 2018 0.2300 0.2300 0.2250 0.2250 97,000 -0.02(-8.16%)
Jul 31, 2018 0.2350 0.2450 0.2300 0.2450 91,000 +0.02(+8.89%)
Jul 30, 2018 0.2300 0.2300 0.2250 0.2250 32,300 -0.01(-2.17%)
Jul 26, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 25, 2018 0.2300 0.2300 0.2300 0.2300 43,100 -0.00(-2.13%)
Jul 24, 2018 0.2350 0.2350 0.2250 0.2350 107,500 -0.01(-2.08%)
Jul 19, 2018 0.2400 0.2400 0.2400 100 +0.02(+9.09%)
Jul 18, 2018 0.2350 0.2350 0.2200 0.2200 15,000 -0.01(-2.22%)
Jul 17, 2018 0.2550 0.2550 0.2250 0.2250 5,500 -0.02(-8.16%)
Jul 16, 2018 0.2250 0.2450 0.2250 0.2450 17,700 +0.02(+8.89%)
Jul 13, 2018 0.2250 0.2250 0.2150 0.2250 43,500 +0.00(+0.00%)
Jul 12, 2018 0.2350 0.2350 0.2250 0.2250 28,500 -0.02(-10.00%)
Jul 11, 2018 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Jul 10, 2018 0.2300 0.2600 0.2300 0.2600 62,702 +0.04(+15.56%)
Jul 09, 2018 0.2400 0.2600 0.2250 0.2250 50,500 -0.04(-13.46%)
Jul 06, 2018 0.2450 0.2600 0.2450 0.2600 20,400 -0.01(-1.89%)
Jul 05, 2018 0.2450 0.2650 0.2450 0.2650 7,000 +0.01(+1.92%)
Jul 04, 2018 0.2600 0.2600 0.2600 0.2600 6,600 +0.01(+4.00%)
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.