Silver Spruce Resources Inc (QB) Historical Data - SSEBF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Silver Spruce Resources Inc (QB) (SSEBF)
Silver Spruce Resources Inc (QB) (SSEBF) Historical

Silver Spruce Resources Inc (QB) (SSEBF)

0.0111

-0.00287

(-20.54%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0041	-26.9736842105	0.0152	0.0152	0.0111	16667	0.01397	CS
4	-0.0009	-7.5	0.012	0.018	0.0111	177809	0.01351993	CS
12	0.00158	16.5966386555	0.00952	0.018	0.0092	119828	0.01273016	CS
26	0.0034	44.1558441558	0.0077	0.0183	0.0052	98979	0.01237643	CS
52	-0.0064	-36.5714285714	0.0175	0.022	0.0052	101063	0.01236842	CS
156	-0.0419	-79.0566037736	0.053	0.0879	0.0052	118049	0.02526429	CS
260	-0.0149	-57.3076923077	0.026	0.481	0.0052	89025	0.02831833	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0111	-0.00287	-20.54	0.0111	0.0111	0.0111	1000
1714166700	0.01397	0	0.00	0.01397	0.01397	0.01397	0
1714080300	0.01397	0.000315	2.31	0.0152	0.0152	0.013437	16667
1713993900	0.013655	0	0.00	0.013655	0.013655	0.013655	0
1713907500	0.013655	0	0.00	0.013655	0.013655	0.013655	0
1713821100	0.013655	0	0.00	0.013655	0.013655	0.013655	0
1713561900	0.013655	0	0.00	0.013655	0.013655	0.013655	0
1713475500	0.013655	0	0.00	0.013655	0.013655	0.013655	0
1713389100	0.013655	-0.000455	-3.22	0.013655	0.013655	0.013655	12000
1713302400	0.01411	0	0.00	0.01411	0.01411	0.01411	0
1713216000	0.01411	0.00011	0.79	0.0153	0.0153	0.0134	64000
1712957160	0.014	-0.0005	-3.45	0.0151	0.0151	0.0134	214854
1712870400	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1712784000	0.0145	-0.0015	-9.38	0.0154	0.0154	0.0145	200000
1712698140	0.016	0.0048	42.86	0.016	0.016	0.016	10000
1712611200	0.0112	-0.0036	-24.32	0.013138	0.0146	0.0112	21000
1712352000	0.0148	-1.1E-5	-0.07	0.0148	0.0148	0.0148	5000
1712265780	0.014811	-0.002189	-12.88	0.018	0.018	0.014811	105750
1712179500	0.017	0.005	41.67	0.013885	0.018	0.0135	358235
1712092980	0.012	0	0.00	0.012	0.012	0.0115999	592850
1712006940	0.012	0	0.00	0.012	0.012	0.0115	533350
1711660800	0.012	-0.001	-7.69	0.012	0.012	0.012	20000
1711574580	0.013	-0.0018	-12.16	0.0124	0.013	0.0124	30000
1711488000	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1711401600	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1711142400	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1711056000	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1710969600	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1710883200	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1710796800	0.0148	-0.00015	-1.00	0.015	0.0151	0.0148	120894
1710537720	0.01495	0.00015	1.01	0.01495	0.01495	0.01495	200
1710451740	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1710365340	0.0148	0.0034	29.82	0.0115	0.0148	0.0115	19000
1710278940	0.0114	0.0005	4.59	0.011	0.0114	0.011	1019000
1710192540	0.0109	0.0006	5.83	0.0095999	0.0109	0.0095999	73664
1709936640	0.0103	-5.0E-5	-0.48	0.0103	0.0103	0.0103	1000
1709850180	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1709763780	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1709677380	0.01035	0	0.00	0.01035	0.01035	0.01035	0
1709590980	0.01035	0	0.00	0.01055	0.01055	0.01035	9620
1709332140	0.01035	0.00115	12.50	0.01035	0.01035	0.01035	22050
1709245440	0.0092	0	0.00	0.0092	0.0092	0.0092	2000
1709158800	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1709072400	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1708986000	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1708726800	0.0092	-0.0008	-8.00	0.0092	0.0092	0.0092	100
1708640400	0.01	0	0.00	0.01	0.01	0.01	0
1708554000	0.01	0	0.00	0.01	0.01	0.01	0
1708467600	0.01	0	0.00	0.01	0.01	0.01	1100
1708122180	0.01	0	0.00	0.0111	0.0111	0.01	61000
1708036140	0.01	0.00024	2.46	0.0095999	0.01	0.0095999	20000
1707949620	0.00976	0.00056	6.09	0.00976	0.00976	0.00976	150
1707862800	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1707776400	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1707517200	0.0092	-0.0008	-8.00	0.0092	0.0092	0.0092	1270
1707431280	0.01	0	0.00	0.01	0.01	0.01	0
1707344880	0.01	0	0.00	0.01	0.01	0.01	0
1707258480	0.01	-0.0005	-4.76	0.00952	0.01	0.00952	60100
1707139800	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1706880600	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1706794200	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1706707800	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1706621400	0.0105	0	0.00	0.0105	0.0105	0.0105	0

Silver Spruce Resources (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions