ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Silver Spruce Resources Inc (TSV:SSE)

0.1850 -0.0150 (-7.50%)
Streaming Delayed Price Updated: 12:53 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.2100 0.2100 0.1850 0.1850 17,676 -0.02(-7.50%)
Dec 31, 2025 0.2000 0 -0.02(-9.09%)
Dec 30, 2025 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+4.76%)
Dec 29, 2025 0.2200 0.2400 0.2000 0.2100 147,205 +0.03(+16.67%)
Dec 23, 2025 0.1800 0 -0.02(-10.00%)
Dec 22, 2025 0.2200 0.2300 0.2000 0.2000 39,751 -0.01(-4.76%)
Dec 19, 2025 0.1600 0.2300 0.1600 0.2100 169,529 +0.06(+40.00%)
Dec 18, 2025 0.1550 0.1700 0.1500 0.1500 45,642 -0.01(-3.23%)
Dec 17, 2025 0.1400 0.1550 0.1400 0.1550 103,826 +0.02(+19.23%)
Dec 16, 2025 0.1300 0.1300 0.1200 0.1300 38,207 +0.01(+4.00%)
Dec 15, 2025 0.1200 0.1300 0.1200 0.1250 28,375 -0.01(-3.85%)
Dec 12, 2025 0.1250 0.1350 0.1200 0.1300 143,199 +0.02(+18.18%)
Dec 11, 2025 0.1100 0.1100 0.1100 0.1100 1,368 -0.03(-21.43%)
Dec 10, 2025 0.1500 0.1500 0.1400 0.1400 38,367 +0.00(+0.00%)
Dec 09, 2025 0.1550 0.1550 0.1400 0.1400 86,780 +0.01(+7.69%)
Dec 08, 2025 0.1250 0.1300 0.1250 0.1300 12,935 +0.01(+13.04%)
Dec 05, 2025 0.1150 0.1200 0.1100 0.1150 41,062 +0.01(+9.52%)
Dec 04, 2025 0.1250 0.1250 0.1050 0.1050 16,733 -0.02(-16.00%)
Dec 03, 2025 0.1500 0.1500 0.1250 0.1250 66,100 -0.02(-10.71%)
Dec 02, 2025 0.1500 0.1500 0.1400 0.1400 3,500 +0.00(+0.00%)
Dec 01, 2025 0.1100 0.1500 0.1050 0.1400 191,207 +0.04(+40.00%)
Nov 28, 2025 0.1000 0.1050 0.1000 0.1000 24,967 +0.00(+0.00%)
Nov 27, 2025 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Nov 26, 2025 0.1050 0.1050 0.1050 0.1050 5,167 +0.00(+5.00%)
Nov 25, 2025 0.1100 0.1100 0.1000 0.1000 33,504 -0.02(-16.67%)
Nov 24, 2025 0.1200 0.1200 0.1200 0.1200 3,481 +0.02(+20.00%)
Nov 21, 2025 0.1200 0.1200 0.1000 0.1000 12,597 -0.01(-9.09%)
Nov 19, 2025 0.1100 100 +0.01(+10.00%)
Nov 18, 2025 0.1000 0.1000 0.1000 0.1000 19,716 +0.00(+0.00%)
Nov 17, 2025 0.1000 0.1000 0.0950 0.1000 78,767 -0.01(-9.09%)
Nov 14, 2025 0.1100 0.1150 0.1100 0.1100 10,994 +0.00(+0.00%)
Nov 13, 2025 0.1050 0.1100 0.1050 0.1100 82,402 +0.01(+10.00%)
Nov 12, 2025 0.1150 0.1150 0.1000 0.1000 138,851 -0.01(-13.04%)
Nov 11, 2025 0.1400 0.1400 0.1100 0.1150 30,560 -0.03(-23.33%)
Nov 10, 2025 0.1450 0.1500 0.1450 0.1500 8,667 +0.01(+7.14%)
Nov 07, 2025 0.1300 0.1400 0.1250 0.1400 30,014 +0.01(+7.69%)
Nov 06, 2025 0.1500 0.1500 0.1300 0.1300 21,327 +0.01(+4.00%)
Nov 05, 2025 0.1550 0.1550 0.1000 0.1250 28,835 -0.02(-16.67%)
Nov 04, 2025 0.1550 0.1550 0.1500 0.1500 22,523 +0.14(+1400.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.