Silver Spruce Resources Inc (QB) (SSEBF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 4.83870967742 | 0.0062 | 0.0092 | 0.00504 | 84320 | 0.00716355 | CS |
| 4 | 0.0005 | 8.33333333333 | 0.006 | 0.0092 | 0.0031 | 155100 | 0.00667145 | CS |
| 12 | -0.00455 | -41.1764705882 | 0.01105 | 0.0126 | 0.0031 | 136127 | 0.00840961 | CS |
| 26 | -0.0059 | -47.5806451613 | 0.0124 | 0.018 | 0.0031 | 139893 | 0.01098542 | CS |
| 52 | -0.0046 | -41.4414414414 | 0.0111 | 0.0183 | 0.0031 | 114427 | 0.01101246 | CS |
| 156 | -0.0271 | -80.6547619048 | 0.0336 | 0.043 | 0.0031 | 118925 | 0.01804678 | CS |
| 260 | -0.0165 | -71.7391304348 | 0.023 | 0.481 | 0.0031 | 93845 | 0.02647871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1726781220 | 0.0065 | 5.0E-5 | 0.78 | 0.00605 | 0.0065 | 0.00605 | 8150 |
| 1726694460 | 0.00645 | -0.00105 | -14.00 | 0.00645 | 0.00645 | 0.00645 | 600 |
| 1726608240 | 0.0075 | 0.00246 | 48.81 | 0.0092 | 0.0092 | 0.0062 | 285970 |
| 1726521720 | 0.00504 | -0.00196 | -28.00 | 0.0062 | 0.0076 | 0.00504 | 42560 |
| 1726262940 | 0.007 | 0.0002 | 2.94 | 0.007 | 0.007 | 0.007 | 50000 |
| 1726176540 | 0.0068 | 0.0021 | 44.68 | 0.006 | 0.0074 | 0.006 | 928950 |
| 1726090080 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1726003680 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1725917280 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1725658080 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1725571680 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1725485280 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1725398880 | 0.0047 | -0.0009 | -16.07 | 0.0047 | 0.0047 | 0.0047 | 4847 |
| 1725053340 | 0.0056 | -0.0004 | -6.67 | 0.0056 | 0.0056 | 0.0056 | 84340 |
| 1724966400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 10000 |
| 1724880360 | 0.006 | 0 | 0.00 | 0.0031 | 0.006 | 0.0031 | 202750 |
| 1724794080 | 0.006 | 0.0006 | 11.11 | 0.006 | 0.006 | 0.006 | 87930 |
| 1724707680 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1724448480 | 0.0054 | -0.0006 | -10.00 | 0.00696 | 0.007 | 0.0054 | 42000 |
| 1724361780 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1724275380 | 0.006 | -0.0017 | -22.08 | 0.00675 | 0.00675 | 0.006 | 11777 |
| 1724188800 | 0.0077 | 0.0008 | 11.59 | 0.0077 | 0.0077 | 0.0077 | 55000 |
| 1724102880 | 0.0069 | -0.0006 | -8.00 | 0.0069 | 0.0069 | 0.0069 | 53435 |
| 1723843740 | 0.0075 | 0.0005 | 7.14 | 0.006 | 0.0075 | 0.006 | 35300 |
| 1723756860 | 0.007 | -0.0001 | -1.41 | 0.007 | 0.007 | 0.007 | 10000 |
| 1723670820 | 0.0071 | 5.0E-5 | 0.71 | 0.0071 | 0.0071 | 0.0071 | 50000 |
| 1723584300 | 0.00705 | 0 | 0.00 | 0.00705 | 0.00705 | 0.00705 | 0 |
| 1723497900 | 0.00705 | 0.001275 | 22.08 | 0.00705 | 0.00705 | 0.00705 | 275 |
| 1723239000 | 0.005775 | 0 | 0.00 | 0.005775 | 0.005775 | 0.005775 | 0 |
| 1723152600 | 0.005775 | 0 | 0.00 | 0.005775 | 0.005775 | 0.005775 | 0 |
| 1723066200 | 0.005775 | 0 | 0.00 | 0.005775 | 0.005775 | 0.005775 | 0 |
| 1722979800 | 0.005775 | 0 | 0.00 | 0.005775 | 0.005775 | 0.005775 | 30 |
| 1722893340 | 0.005775 | -0.003205 | -35.69 | 0.005775 | 0.005775 | 0.005775 | 550120 |
| 1722634140 | 0.00898 | 0 | 0.00 | 0.00898 | 0.00898 | 0.00898 | 0 |
| 1722547740 | 0.00898 | 0 | 0.00 | 0.00898 | 0.00898 | 0.00898 | 0 |
| 1722461340 | 0.00898 | -0.00052 | -5.47 | 0.007 | 0.0103 | 0.007 | 148212 |
| 1722374580 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1722288180 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 98705 |
| 1722029100 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 11065 |
| 1721942400 | 0.0095 | -0.0031 | -24.60 | 0.0105 | 0.0105 | 0.0095 | 80230 |
| 1721856180 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721769780 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1721683380 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
