Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014		0.0400	0.0400	0.0400	0	-0.00(-11.11%)
May 28, 2014		0.0450	0.0450	0.0450	0	-0.00(-5.26%)
May 23, 2014		0.0475	0.0475	0.0475	0	+0.00(+0.00%)
May 21, 2014	0.0475	0.0475	0.0475	0.0475	0	+0.00(+0.00%)
May 20, 2014	0.0475	0.0475	0.0475	0.0475	300	-0.00(-5.00%)
May 06, 2014	0.0500	0.0500	0.0500	0.0500	0	+0.00(+0.00%)
May 05, 2014	0.0500	0.0500	0.0500	0.0500	5,000	-0.00(-9.09%)
May 02, 2014	0.0518	0.0550	0.0518	0.0550	50,000	+0.00(+10.00%)
May 01, 2014	0.0500	0.0500	0.0500	0.0500	25,000	-0.00(-9.09%)
Apr 28, 2014		0.0550	0.0550	0.0550	0	+0.00(+10.00%)
Apr 22, 2014		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Apr 21, 2014	0.0500	0.0500	0.0500	0.0500	2,200	+0.00(+0.00%)
Apr 15, 2014		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Apr 08, 2014	0.0500	0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Apr 07, 2014	0.0500	0.0500	0.0500	0.0500	200	+0.00(+0.00%)
Apr 01, 2014		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Mar 25, 2014	0.0450	0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Mar 24, 2014	0.0450	0.0450	0.0450	0.0450	500	+0.00(+0.00%)
Mar 21, 2014	0.0450	0.0450	0.0450	0.0450	1,500	-0.01(-18.18%)
Mar 18, 2014	0.0550	0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Mar 13, 2014		0.0550	0.0550	0.0550	0	-0.02(-26.67%)
Mar 10, 2014		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Mar 07, 2014	0.0550	0.0750	0.0550	0.0750	0	+0.02(+36.36%)
Mar 04, 2014		0.0550	0.0550	0.0550	0	-0.03(-31.25%)
Feb 28, 2014		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Feb 27, 2014	0.0800	0.0800	0.0800	0.0800	777	+0.00(+0.00%)
Feb 26, 2014	0.0700	0.0800	0.0700	0.0800	11,332	+0.01(+14.29%)
Feb 21, 2014		0.0700	0.0700	0.0700	0	-0.00(-6.67%)
Feb 18, 2014	0.0750	0.0750	0.0750	0.0750	0	+0.00(+7.14%)
Feb 14, 2014		0.0700	0.0700	0.0700	0	+0.00(+1.45%)
Feb 13, 2014	0.0550	0.0690	0.0550	0.0690	36,666	+0.01(+25.45%)
Feb 12, 2014	0.0550	0.0550	0.0550	0.0550	13,000	-0.02(-27.63%)
Feb 11, 2014	0.0700	0.0760	0.0700	0.0760	59,666	+0.01(+7.04%)
Feb 07, 2014		0.0710	0.0710	0.0710	0	-0.00(-5.33%)
Feb 06, 2014	0.0510	0.0750	0.0510	0.0750	1,666	+0.00(+0.00%)
Feb 05, 2014	0.0510	0.0750	0.0510	0.0750	10,666	+0.00(+0.00%)
Feb 03, 2014		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jan 30, 2014	0.0750	0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jan 29, 2014	0.0510	0.0750	0.0510	0.0750	16,666	+0.02(+47.06%)
Jan 28, 2014	0.0510	0.0790	0.0510	0.0510	27,277	+0.00(+0.00%)
Jan 27, 2014	0.0510	0.0510	0.0510	0.0510	4,196	-0.05(-49.00%)
Jan 22, 2014		0.1000	0.1000	0.1000	0	+0.05(+100.00%)
Jan 17, 2014	0.0500	0.0500	0.0500	0.0500	0	-0.01(-16.67%)
Jan 16, 2014	0.0600	0.0600	0.0400	0.0600	10,777	+0.03(+93.55%)
Jan 14, 2014	0.0310	0.0310	0.0310	0.0310	0	-0.00(-13.89%)
Jan 09, 2014		0.0360	0.0360	0.0360	0	+0.01(+20.00%)
Jan 07, 2014		0.0300	0.0300	0.0300	0	+0.00(+11.11%)
Dec 31, 2013		0.0270	0.0270	0.0270	0	+0.00(+0.00%)
Dec 30, 2013	0.0270	0.0270	0.0270	0.0270	300	+0.00(+0.00%)
Dec 26, 2013		0.0270	0.0270	0.0270	0	+0.00(+8.00%)
Dec 24, 2013	0.0250	0.0250	0.0250	0.0250	5,000	+0.00(+13.64%)
Dec 23, 2013	0.0220	0.0220	0.0220	0.0220	24,896	-0.01(-37.14%)
Dec 20, 2013	0.0220	0.0350	0.0220	0.0350	0	+0.01(+59.09%)
Dec 19, 2013	0.0230	0.0230	0.0220	0.0220	27,000	-0.00(-12.00%)
Dec 17, 2013		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Dec 16, 2013	0.0300	0.0300	0.0250	0.0250	79,000	-0.00(-16.67%)
Dec 13, 2013	0.0300	0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Dec 12, 2013	0.0300	0.0300	0.0300	0.0300	10,595	+0.00(+0.00%)
Dec 11, 2013	0.0300	0.0300	0.0300	0.0300	3,000	-0.01(-16.67%)
Dec 10, 2013	0.0360	0.0360	0.0360	0.0360	10,000	+0.01(+20.00%)
Dec 05, 2013		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Dec 04, 2013	0.0300	0.0300	0.0300	0.0300	25,000	+0.00(+0.00%)
Dec 03, 2013	0.0370	0.0370	0.0300	0.0300	41,600	-0.01(-18.92%)
Dec 02, 2013	0.0370	0.0370	0.0370	0.0370	450	+0.00(+0.00%)
Nov 29, 2013	0.0370	0.0370	0.0370	0.0370	5,000	-0.00(-9.76%)
Nov 27, 2013	0.0410	0.0410	0.0410	0.0410	7,439	+0.00(+10.81%)
Nov 26, 2013	0.0300	0.0370	0.0300	0.0370	5,000	+0.01(+23.33%)
Nov 20, 2013		0.0300	0.0300	0.0300	0	-0.01(-21.05%)
Nov 15, 2013		0.0380	0.0380	0.0380	0	+0.00(+2.70%)
Nov 13, 2013		0.0370	0.0370	0.0370	0	+0.00(+0.00%)
Nov 05, 2013		0.0370	0.0370	0.0370	0	-0.01(-17.78%)
Oct 28, 2013		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Oct 25, 2013	0.0370	0.0450	0.0370	0.0450	2,777	+0.01(+21.62%)
Oct 23, 2013		0.0370	0.0370	0.0370	0	-0.00(-2.12%)
Oct 21, 2013		0.0378	0.0378	0.0378	0	+0.00(+8.00%)
Oct 17, 2013		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Oct 14, 2013		0.0350	0.0350	0.0350	0	-0.01(-22.22%)
Oct 08, 2013		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Oct 07, 2013	0.0450	0.0500	0.0450	0.0450	17,000	-0.01(-10.00%)
Oct 03, 2013	0.0500	0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Oct 02, 2013	0.0450	0.0450	0.0450	0.0450	5,000	-0.01(-10.00%)
Oct 01, 2013	0.0450	0.0500	0.0450	0.0500	10,250	+0.00(+0.00%)
Sep 27, 2013		0.0500	0.0500	0.0500	0	-0.01(-16.67%)
Sep 24, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Sep 18, 2013		0.0600	0.0600	0.0600	0	+0.01(+20.00%)
Sep 16, 2013		0.0500	0.0500	0.0500	0	+0.00(+6.38%)
Sep 13, 2013	0.0470	0.0470	0.0470	0.0470	100	-0.02(-25.40%)
Sep 12, 2013	0.0630	0.0630	0.0630	0.0630	100,000	+0.01(+26.00%)
Sep 11, 2013	0.0450	0.0500	0.0450	0.0500	35,816	-0.02(-28.57%)
Sep 10, 2013	0.0500	0.0700	0.0450	0.0700	75,100	+0.00(+0.00%)
Sep 05, 2013		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Sep 04, 2013	0.0600	0.0700	0.0600	0.0700	20,777	-0.00(-2.78%)
Aug 28, 2013		0.0720	0.0720	0.0720	0	+0.00(+2.86%)
Aug 27, 2013	0.0700	0.0700	0.0700	0.0700	115,000	+0.01(+16.67%)
Aug 26, 2013	0.1000	0.1000	0.0600	0.0600	21,400	-0.01(-16.67%)
Aug 23, 2013	0.0720	0.0720	0.0720	0.0720	777	+0.00(+2.86%)
Aug 22, 2013	0.0700	0.0700	0.0700	0.0700	777	+0.01(+16.67%)
Aug 21, 2013	0.0600	0.0600	0.0600	0.0600	25,000	-0.01(-11.76%)
Aug 20, 2013	0.0620	0.0680	0.0620	0.0680	102,500	+0.01(+9.68%)
Aug 16, 2013		0.0620	0.0620	0.0620	0	+0.00(+3.33%)
Aug 14, 2013		0.0600	0.0600	0.0600	0	+0.01(+20.00%)
Aug 13, 2013	0.0400	0.0500	0.0400	0.0500	6,666	+0.01(+35.14%)
Aug 12, 2013	0.0380	0.0500	0.0250	0.0370	30,768	-0.01(-26.00%)
Aug 09, 2013	0.0480	0.0500	0.0450	0.0500	28,777	+0.00(+4.17%)
Aug 08, 2013	0.0380	0.0480	0.0380	0.0480	13,066	+0.00(+0.00%)
Aug 07, 2013	0.0480	0.0480	0.0480	0.0480	777	+0.00(+9.09%)
Aug 06, 2013	0.0420	0.0440	0.0420	0.0440	70,800	+0.00(+4.76%)
Aug 05, 2013	0.0420	0.0420	0.0420	0.0420	250	+0.00(+0.00%)
Aug 02, 2013	0.0420	0.0420	0.0420	0.0420	6,666	+0.00(+0.00%)
Aug 01, 2013	0.0420	0.0420	0.0420	0.0420	4,500	-0.00(-6.67%)
Jul 31, 2013	0.0450	0.0450	0.0450	0.0450	4,959	-0.00(-3.23%)
Jul 30, 2013	0.0465	0.0465	0.0465	0.0465	20,000	+0.00(+0.00%)
Jul 29, 2013	0.0465	0.0465	0.0350	0.0465	2,777	-0.00(-1.06%)
Jul 25, 2013		0.0470	0.0470	0.0470	0	+0.00(+11.90%)
Jul 24, 2013	0.0400	0.0420	0.0400	0.0420	124,750	+0.00(+11.41%)
Jul 23, 2013	0.0377	0.0377	0.0300	0.0377	346,650	+0.01(+25.67%)
Jul 22, 2013	0.0300	0.0300	0.0300	0.0300	26,900	-0.01(-21.05%)
Jul 15, 2013		0.0380	0.0380	0.0380	0	+0.00(+0.00%)
Jul 12, 2013	0.0350	0.0380	0.0300	0.0380	27,777	+0.00(+8.57%)
Jul 10, 2013		0.0350	0.0350	0.0350	0	+0.01(+16.67%)
Jul 02, 2013	0.0300	0.0300	0.0300	0.0300	0	-0.00(-3.23%)
Jun 25, 2013		0.0310	0.0310	0.0310	0	-0.00(-6.06%)
Jun 24, 2013	0.0300	0.0340	0.0300	0.0330	1,063,325	+0.00(+3.13%)
Jun 21, 2013	0.0300	0.0320	0.0300	0.0320	13,900	+0.00(+6.67%)
Jun 20, 2013	0.0300	0.0300	0.0300	0.0300	3,382	-0.01(-25.00%)
Jun 19, 2013	0.0400	0.0400	0.0400	0.0400	1,000	+0.01(+33.33%)
Jun 17, 2013		0.0300	0.0300	0.0300	0	-0.01(-25.00%)
Jun 13, 2013	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Jun 11, 2013	0.0400	0.0400	0.0400	0.0400	0	+0.00(+1.27%)
Jun 10, 2013	0.0395	0.0395	0.0395	0.0395	3,500	-0.00(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Shoshone Silver Mng (OP: SHSH )

Historical Prices

Popular Pages