Silver Spruce Resources Inc (QB) (SSEBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0058 | 85.2941176471 | 0.0068 | 0.0126 | 0.0068 | 50000 | 0.0068 | CS |
| 4 | 0.0013 | 11.5044247788 | 0.0113 | 0.0136 | 0.0068 | 384157 | 0.01130342 | CS |
| 12 | 0.0015 | 13.5135135135 | 0.0111 | 0.0155 | 0.0068 | 168793 | 0.01228585 | CS |
| 26 | 0.0026 | 26 | 0.01 | 0.018 | 0.0068 | 138854 | 0.01243109 | CS |
| 52 | -0.001 | -7.35294117647 | 0.0136 | 0.0183 | 0.0052 | 116928 | 0.011803 | CS |
| 156 | -0.0344 | -73.1914893617 | 0.047 | 0.0505 | 0.0052 | 117867 | 0.01988433 | CS |
| 260 | -0.0274 | -68.5 | 0.04 | 0.481 | 0.0052 | 92280 | 0.02731194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.0126 | 0.0058 | 85.29 | 0.0126 | 0.0126 | 0.0126 | 1428 |
| 1721337720 | 0.0068 | 0 | 0.00 | 0.0068 | 0.0068 | 0.0068 | 0 |
| 1721251320 | 0.0068 | -0.0024 | -26.09 | 0.0068 | 0.0068 | 0.0068 | 50000 |
| 1721165280 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1721078880 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1720819680 | 0.0092 | 0 | 0.00 | 0.0092 | 0.0092 | 0.0092 | 0 |
| 1720733280 | 0.0092 | -0.0028 | -23.33 | 0.01 | 0.01 | 0.0092 | 50255 |
| 1720646400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1720560000 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1720473600 | 0.012 | 0 | 0.00 | 0.0095999 | 0.012 | 0.0095999 | 515000 |
| 1720214640 | 0.012 | 0.00095 | 8.60 | 0.012 | 0.012 | 0.012 | 750000 |
| 1720041780 | 0.01105 | 0 | 0.00 | 0.01105 | 0.01105 | 0.01105 | 0 |
| 1719955380 | 0.01105 | 0 | 0.00 | 0.01105 | 0.01105 | 0.01105 | 0 |
| 1719868980 | 0.01105 | -0.00085 | -7.14 | 0.01105 | 0.01105 | 0.01105 | 1000 |
| 1719610080 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1719523680 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1719437280 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1719350880 | 0.0119 | 0.0019 | 19.00 | 0.0119 | 0.0119 | 0.0119 | 1000 |
| 1719264540 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 33000 |
| 1719005220 | 0.011 | -0.0005 | -4.35 | 0.0113 | 0.0136 | 0.01 | 1673000 |
| 1718918640 | 0.0115 | 0.00094 | 8.90 | 0.0117 | 0.0117 | 0.0115 | 191000 |
| 1718745900 | 0.01056 | 0 | 0.00 | 0.01056 | 0.01056 | 0.01056 | 0 |
| 1718659500 | 0.01056 | 0 | 0.00 | 0.01056 | 0.01056 | 0.01056 | 0 |
| 1718400300 | 0.01056 | 0.00056 | 5.60 | 0.01052 | 0.01056 | 0.01052 | 41243 |
| 1718314140 | 0.01 | -0.0018 | -15.25 | 0.01 | 0.01 | 0.01 | 25000 |
| 1718227380 | 0.0118 | 0.0012 | 11.32 | 0.0118 | 0.0118 | 0.0118 | 1690 |
| 1718141340 | 0.0106 | -0.0046 | -30.26 | 0.0106 | 0.0106 | 0.0106 | 2000 |
| 1718055000 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1717795800 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1717709400 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 149 |
| 1717622940 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1717536540 | 0.0152 | 0 | 0.00 | 0.0152 | 0.0152 | 0.0152 | 0 |
| 1717450140 | 0.0152 | -0.0003 | -1.94 | 0.0152 | 0.0152 | 0.0152 | 171704 |
| 1717190940 | 0.0155 | 0.0003 | 1.97 | 0.0155 | 0.0155 | 0.0155 | 171704 |
| 1717104540 | 0.0152 | 0.0035 | 29.91 | 0.0111 | 0.0152 | 0.0111 | 391000 |
| 1717018020 | 0.0117 | 0.001 | 9.35 | 0.01 | 0.0117 | 0.01 | 30120 |
| 1716931740 | 0.0107 | 0.0002501 | 2.39 | 0.0111 | 0.0111 | 0.0107 | 20000 |
| 1716586140 | 0.0104499 | 0 | 0.00 | 0.0104499 | 0.0104499 | 0.0104499 | 0 |
| 1716499740 | 0.0104499 | -0.00495 | -32.14 | 0.0117 | 0.0117 | 0.0104499 | 39000 |
| 1716412800 | 0.0154 | 0.0002 | 1.32 | 0.0154 | 0.0154 | 0.0154 | 200000 |
| 1716326940 | 0.0152 | 0.0033 | 27.73 | 0.0136 | 0.0152 | 0.0133 | 46888 |
| 1716240540 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1715981340 | 0.0119 | -0.00224 | -15.84 | 0.0114 | 0.01255 | 0.0112 | 54000 |
| 1715894400 | 0.01414 | 0 | 0.00 | 0.01414 | 0.01414 | 0.01414 | 0 |
| 1715808000 | 0.01414 | 0.00274 | 24.04 | 0.01335 | 0.01414 | 0.01335 | 101400 |
| 1715721720 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1715635320 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1715376120 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1715289720 | 0.0114 | -0.0036 | -24.00 | 0.012 | 0.012 | 0.0114 | 5000 |
| 1715203740 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1715117340 | 0.015 | 0.002915 | 24.12 | 0.01325 | 0.0152 | 0.01325 | 22035 |
| 1715030940 | 0.012085 | 0 | 0.00 | 0.012085 | 0.012085 | 0.012085 | 0 |
| 1714771740 | 0.012085 | 0 | 0.00 | 0.012085 | 0.012085 | 0.012085 | 0 |
| 1714685340 | 0.012085 | -0.003115 | -20.49 | 0.0109 | 0.012085 | 0.0109 | 206800 |
| 1714598400 | 0.0152 | 0.0041 | 36.94 | 0.0152 | 0.0152 | 0.0152 | 100000 |
| 1714512600 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 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 |
| 1713965400 | 0.013655 | 0 | 0.00 | 0.013655 | 0.013655 | 0.013655 | 0 |
| 1713879000 | 0.013655 | 0 | 0.00 | 0.013655 | 0.013655 | 0.013655 | 0 |
| 1713792600 | 0.013655 | 0 | 0.00 | 0.013655 | 0.013655 | 0.013655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
