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 Res Inc (TSV:SSE)

0.3100 +0.0200 (+6.90%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.2900 0.3100 0.2850 0.3100 48,790 +0.02(+6.90%)
Feb 26, 2026 0.2750 0.2900 0.2750 0.2900 10,806 +0.02(+7.41%)
Feb 25, 2026 0.3200 0.3200 0.2700 0.2700 24,920 -0.05(-15.62%)
Feb 23, 2026 0.3200 0 -0.02(-5.88%)
Feb 20, 2026 0.3200 0.3750 0.3100 0.3400 178,288 +0.00(+0.00%)
Feb 19, 2026 0.3050 0.3400 0.3050 0.3400 75,592 +0.09(+33.33%)
Feb 17, 2026 0.2550 170 -0.01(-3.77%)
Feb 13, 2026 0.2650 0 -0.02(-5.36%)
Feb 11, 2026 0.2800 410 -0.02(-8.20%)
Feb 09, 2026 0.3050 0 +0.02(+7.02%)
Feb 06, 2026 0.3000 0.3000 0.2850 0.2850 26,516 +0.00(+0.00%)
Feb 05, 2026 0.2900 0.2900 0.2850 0.2850 60,532 +0.00(+0.00%)
Feb 04, 2026 0.3000 0.3000 0.2850 0.2850 38,332 +0.00(+1.79%)
Feb 03, 2026 0.2900 0.2900 0.2800 0.2800 7,100 +0.01(+3.70%)
Feb 02, 2026 0.2800 0.2800 0.2700 0.2700 1,704 -0.01(-5.26%)
Jan 30, 2026 0.2750 0.3000 0.2750 0.2850 188,760 -0.02(-5.00%)
Jan 29, 2026 0.3000 0.3200 0.2350 0.3000 92,242 +0.00(+0.00%)
Jan 28, 2026 0.3000 0.3250 0.2900 0.3000 38,967 -0.03(-7.69%)
Jan 27, 2026 0.3500 0.3500 0.3000 0.3250 29,259 +0.03(+8.33%)
Jan 26, 2026 0.3750 0.3750 0.3000 0.3000 106,226 -0.08(-21.05%)
Jan 23, 2026 0.3200 0.3800 0.3200 0.3800 213,438 +0.07(+20.63%)
Jan 22, 2026 0.2950 0.3150 0.2900 0.3150 36,068 +0.01(+3.28%)
Jan 21, 2026 0.3100 0.3150 0.2900 0.3050 51,200 +0.02(+8.93%)
Jan 20, 2026 0.3100 0.3100 0.2700 0.2800 128,467 -0.03(-9.68%)
Jan 19, 2026 0.3100 0.3200 0.3100 0.3100 24,549 -0.01(-3.13%)
Jan 16, 2026 0.3400 0.3400 0.3200 0.3200 29,810 -0.02(-5.88%)
Jan 15, 2026 0.3200 0.3400 0.3000 0.3400 104,115 +0.04(+13.33%)
Jan 14, 2026 0.3300 0.3300 0.3000 0.3000 30,940 -0.01(-3.23%)
Jan 13, 2026 0.2950 0.3100 0.2950 0.3100 110,495 +0.00(+0.00%)
Jan 12, 2026 0.3000 0.3300 0.3000 0.3100 96,597 +0.01(+3.33%)
Jan 09, 2026 0.3100 0.3200 0.3000 0.3000 70,285 +0.02(+5.26%)
Jan 08, 2026 0.3150 0.3150 0.2400 0.2850 79,450 -0.04(-12.31%)
Jan 07, 2026 0.2100 0.3580 0.2100 0.3250 521,714 +0.12(+54.76%)
Jan 06, 2026 0.2150 0.2200 0.2000 0.2100 152,959 +0.00(+0.00%)
Jan 05, 2026 0.2050 0.2100 0.2050 0.2100 8,103 +0.02(+13.51%)
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%)
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.