Advertisement
Advertisement
U.S. markets open in 7 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:13PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.03000.03000.03000.03000.030061,000
Aug 16, 20220.03000.03000.03000.03000.030028,000
Aug 15, 20220.03000.03000.03000.03000.03002,000
Aug 12, 20220.03000.03000.03000.03000.0300-
Aug 11, 20220.03000.03000.03000.03000.0300300,000
Aug 10, 20220.03000.03000.03000.03000.03004,000
Aug 09, 20220.02000.03000.02000.03000.0300318,000
Aug 08, 20220.03000.03000.03000.03000.0300-
Aug 05, 20220.03000.03000.02000.03000.0300114,400
Aug 04, 20220.03000.03000.03000.03000.0300353,600
Aug 03, 20220.03000.03000.03000.03000.0300582,300
Aug 02, 20220.03000.03000.03000.03000.03002,700
Jul 29, 20220.03000.03000.03000.03000.030065,000
Jul 28, 20220.03000.03000.03000.03000.0300845,000
Jul 27, 20220.03000.03000.03000.03000.0300-
Jul 26, 20220.03000.03000.03000.03000.0300-
Jul 25, 20220.03000.03000.03000.03000.030092,000
Jul 22, 20220.03000.03000.03000.03000.030025,000
Jul 21, 20220.03000.03000.03000.03000.030025,200
Jul 20, 20220.03000.03000.03000.03000.0300-
Jul 19, 20220.03000.03000.03000.03000.0300199,000
Jul 18, 20220.02000.02000.02000.02000.0200-
Jul 15, 20220.03000.03000.02000.02000.0200235,000
Jul 14, 20220.03000.03000.03000.03000.0300903,000
Jul 13, 20220.02000.03000.02000.03000.0300114,800
Jul 12, 20220.02000.02000.02000.02000.02001,000
Jul 11, 20220.03000.03000.03000.03000.0300-
Jul 08, 20220.03000.03000.03000.03000.0300165,000
Jul 07, 20220.03000.03000.03000.03000.0300276,700
Jul 06, 20220.03000.03000.03000.03000.0300167,100
Jul 05, 20220.03000.03000.03000.03000.03001,200,900
Jul 04, 20220.03000.03000.03000.03000.030048,000
Jun 30, 20220.03000.03000.03000.03000.0300266,000
Jun 29, 20220.03000.03000.03000.03000.0300746,800
Jun 28, 20220.03000.03000.03000.03000.0300184,000
Jun 27, 20220.03000.03000.03000.03000.0300624,800
Jun 24, 20220.03000.03000.03000.03000.03001,850,800
Jun 23, 20220.03000.03000.02000.03000.0300886,300
Jun 22, 20220.03000.03000.02000.03000.0300394,100
Jun 21, 20220.03000.03000.03000.03000.0300371,000
Jun 20, 20220.02000.02000.02000.02000.0200-
Jun 17, 20220.02000.02000.02000.02000.0200-
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.03000.03000.02000.02000.0200139,000
Jun 14, 20220.02000.02000.02000.02000.020046,700
Jun 13, 20220.02000.02000.02000.02000.020014,100
Jun 10, 20220.02000.02000.02000.02000.02007,600
Jun 09, 20220.03000.03000.02000.02000.02001,813,400
Jun 08, 20220.03000.03000.03000.03000.030037,300
Jun 07, 20220.03000.03000.03000.03000.0300332,300
Jun 06, 20220.03000.03000.03000.03000.030043,000
Jun 03, 20220.03000.03000.03000.03000.030028,100
Jun 02, 20220.03000.03000.03000.03000.03006,000
Jun 01, 20220.03000.03000.02000.03000.0300528,000
May 31, 20220.03000.03000.03000.03000.0300234,000
May 30, 20220.03000.03000.03000.03000.0300100
May 27, 20220.03000.03000.03000.03000.0300142,000
May 26, 20220.03000.03000.03000.03000.030033,500
May 25, 20220.03000.03000.03000.03000.030061,000
May 24, 20220.03000.03000.03000.03000.030041,000
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.030014,000
May 18, 20220.03000.03000.03000.03000.0300100
May 17, 20220.03000.03000.03000.03000.030092,000
May 16, 20220.03000.03000.03000.03000.0300-
May 13, 20220.03000.03000.03000.03000.03002,600
May 12, 20220.03000.03000.03000.03000.030078,600
May 11, 20220.03000.03000.03000.03000.030051,000
May 10, 20220.03000.03000.03000.03000.03005,000
May 09, 20220.03000.03000.03000.03000.0300105,600
May 06, 20220.03000.03000.03000.03000.03006,100
May 05, 20220.03000.03000.03000.03000.0300194,000
May 04, 20220.03000.03000.03000.03000.030052,500
May 03, 20220.03000.03000.03000.03000.030048,700
May 02, 20220.03000.03000.03000.03000.0300228,800
Apr 29, 20220.04000.04000.03000.03000.0300348,000
Apr 28, 20220.04000.04000.04000.04000.04005,700
Apr 27, 20220.04000.04000.04000.04000.040028,700
Apr 26, 20220.03000.03000.03000.03000.030032,700
Apr 25, 20220.03000.04000.03000.04000.040024,200
Apr 22, 20220.03000.03000.03000.03000.030085,300
Apr 21, 20220.04000.04000.04000.04000.04009,100
Apr 20, 20220.04000.04000.04000.04000.0400-
Apr 19, 20220.04000.04000.04000.04000.0400327,600
Apr 18, 20220.04000.04000.04000.04000.040087,000
Apr 14, 20220.04000.04000.04000.04000.040016,200
Apr 13, 20220.04000.04000.04000.04000.0400-
Apr 12, 20220.04000.04000.04000.04000.0400484,900
Apr 11, 20220.04000.04000.04000.04000.040029,100
Apr 08, 20220.04000.04000.04000.04000.04001,000
Apr 07, 20220.04000.04000.04000.04000.04001,192,000
Apr 06, 20220.04000.04000.04000.04000.04001,000
Apr 05, 20220.04000.04000.04000.04000.04003,000
Apr 04, 20220.04000.05000.04000.05000.050076,700
Apr 01, 20220.04000.04000.04000.04000.040017,000
Mar 31, 20220.04000.04000.04000.04000.0400120,200
Mar 30, 20220.04000.04000.04000.04000.0400111,100
Mar 29, 20220.04000.04000.04000.04000.040060,000
Mar 28, 20220.04000.04000.04000.04000.0400143,000
Mar 25, 20220.04000.04000.04000.04000.040050,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement