Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Silver Scott Mines, Inc. (SILS)

0.0445
-0.0555
(-55.50%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.04450.04450.04450.04450.0445-
May 1, 20250.10000.10000.04450.04450.04452,000
Apr 30, 20250.05840.09000.05840.09000.09006,600
Apr 29, 20250.09500.10000.09500.10000.10006,200
Apr 28, 20250.04730.08500.04730.08500.0850600
Apr 25, 20250.08230.08230.08230.08230.0823500
Apr 24, 20250.07970.07970.07970.07970.0797-
Apr 23, 20250.07970.07970.07970.07970.0797-
Apr 22, 20250.07970.07970.07970.07970.07974,000
Apr 21, 20250.05680.05680.05680.05680.0568100
Apr 17, 20250.10000.10000.10000.10000.1000-
Apr 16, 20250.10000.10000.04400.10000.10001,700
Apr 15, 20250.10000.10000.09000.09000.09002,200
Apr 14, 20250.05860.10000.04810.04810.048122,300
Apr 11, 20250.04800.04800.04800.04800.048018,600
Apr 10, 20250.09930.09930.09930.09930.0993-
Apr 9, 20250.09930.09930.09930.09930.0993100
Apr 8, 20250.11500.11500.11500.11500.1150-
Apr 7, 20250.04800.11500.04800.11500.115010,700
Apr 4, 20250.11500.11500.11500.11500.1150-
Apr 3, 20250.11500.11500.11500.11500.1150-
Apr 2, 20250.14000.14000.11500.11500.11501,200
Apr 1, 20250.12000.12000.12000.12000.1200-
Mar 31, 20250.12000.12000.12000.12000.1200-
Mar 28, 20250.04510.12000.04510.12000.12004,100
Mar 27, 20250.13000.13000.13000.13000.1300-
Mar 26, 20250.13000.13000.13000.13000.1300200
Mar 25, 20250.14000.14000.14000.14000.1400300
Mar 24, 20250.13500.13500.13500.13500.1350-
Mar 21, 20250.05400.14000.05400.13500.13502,600
Mar 20, 20250.14000.14000.11500.11500.11501,900
Mar 19, 20250.11850.11850.11500.11500.1150900
Mar 18, 20250.05400.12000.05400.12000.12008,300
Mar 17, 20250.11000.11000.11000.11000.11005,400
Mar 14, 20250.12000.12000.12000.12000.12002,300
Mar 13, 20250.05000.12000.05000.12000.120011,600
Mar 12, 20250.13500.13500.13500.13500.1350-
Mar 11, 20250.14000.14000.05000.13500.13505,000
Mar 10, 20250.14000.14000.14000.14000.1400100
Mar 7, 20250.13000.13000.13000.13000.1300-
Mar 6, 20250.13000.13000.13000.13000.1300500
Mar 5, 20250.14000.14000.14000.14000.140010,800
Mar 4, 20250.06510.14000.06010.14000.140013,500
Mar 3, 20250.10000.10000.10000.10000.10001,400
Feb 28, 20250.04500.04500.04500.04500.0450-
Feb 27, 20250.04500.04500.04500.04500.0450-
Feb 26, 20250.04500.04500.04500.04500.0450-
Feb 25, 20250.04500.04500.04500.04500.04504,000
Feb 24, 20250.04500.06370.04500.06370.06375,700
Feb 21, 20250.04500.11000.04500.08010.08017,400
Feb 20, 20250.06910.06910.06910.06910.069122,600
Feb 19, 20250.04500.04500.04500.04500.045020,000
Feb 18, 20250.06910.06910.06910.06910.0691500
Feb 14, 20250.03540.06160.03540.03800.038073,400
Feb 13, 20250.02300.03290.02300.03290.032942,500
Feb 12, 20250.03370.03540.02800.03180.0318121,500
Feb 11, 20250.03370.03370.03370.03370.0337-
Feb 10, 20250.03370.03370.03370.03370.0337-
Feb 7, 20250.03370.03370.03370.03370.0337-
Feb 6, 20250.02800.03370.02800.03370.0337900
Feb 5, 20250.03170.03170.03170.03170.0317-
Feb 4, 20250.03170.03170.03170.03170.0317-
Feb 3, 20250.02800.03300.02800.03170.031723,200
Jan 31, 20250.03000.03000.02800.02800.028010,600
Jan 30, 20250.03180.03180.03180.03180.03182,000
Jan 29, 20250.03190.03190.02800.02800.02801,200
Jan 28, 20250.02800.02800.02800.02800.0280100
Jan 27, 20250.02000.02000.02000.02000.0200-
Jan 24, 20250.02000.02000.02000.02000.02001,000
Jan 23, 20250.02000.02000.02000.02000.0200600
Jan 22, 20250.02350.02350.02350.02350.0235-
Jan 21, 20250.02350.02350.02350.02350.023510,000
Jan 17, 20250.02480.02480.02480.02480.02485,000
Jan 16, 20250.03000.03000.03000.03000.0300300
Jan 15, 20250.03120.03120.03120.03120.0312100
Jan 14, 20250.02740.02740.02740.02740.0274-
Jan 13, 20250.02740.02740.02740.02740.0274-
Jan 10, 20250.02000.02740.02000.02740.027410,400
Jan 8, 20250.02000.02000.02000.02000.0200-
Jan 7, 20250.02000.02000.02000.02000.0200-
Jan 6, 20250.02000.02000.02000.02000.0200-
Jan 3, 20250.02000.02000.02000.02000.0200-
Jan 2, 20250.02000.02000.02000.02000.0200-
Dec 31, 20240.02000.02000.02000.02000.0200-
Dec 30, 20240.02000.02000.02000.02000.020020,000
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 26, 20240.02000.02000.02000.02000.0200-
Dec 24, 20240.02000.02000.02000.02000.0200500
Dec 23, 20240.02000.02000.02000.02000.0200-
Dec 20, 20240.02000.02000.02000.02000.0200-
Dec 19, 20240.02000.02000.02000.02000.02007,100
Dec 18, 20240.01730.01730.01730.01730.0173-
Dec 17, 20240.01730.01730.01730.01730.0173-
Dec 16, 20240.01730.01730.01730.01730.0173-
Dec 13, 20240.01730.01730.01730.01730.0173-
Dec 12, 20240.01730.01730.01730.01730.01731,000
Dec 11, 20240.02550.02550.02550.02550.0255-
Dec 10, 20240.02550.02550.02550.02550.0255-
Dec 9, 20240.02550.02550.02550.02550.0255-
Dec 6, 20240.02550.02550.02550.02550.02552,700
Dec 5, 20240.03000.03000.03000.03000.0300-
Dec 4, 20240.03000.03000.03000.03000.0300-
Dec 3, 20240.03000.03000.03000.03000.0300-
Dec 2, 20240.03000.03000.03000.03000.0300-
Nov 29, 20240.03000.03120.03000.03000.030030,000
Nov 27, 20240.02570.02570.02570.02570.0257-
Nov 26, 20240.02570.02570.02570.02570.02576,500
Nov 25, 20240.02780.02780.02780.02780.0278-
Nov 22, 20240.02780.02780.02780.02780.0278-
Nov 21, 20240.02780.02780.02780.02780.0278-
Nov 20, 20240.02780.02780.02780.02780.0278-
Nov 19, 20240.02780.02780.02780.02780.027820,000
Nov 18, 20240.03000.03000.03000.03000.0300-
Nov 15, 20240.03000.03000.03000.03000.03002,000
Nov 14, 20240.02640.02640.02640.02640.0264-
Nov 13, 20240.03160.03220.02520.02640.026479,200
Nov 12, 20240.03550.03550.03330.03330.03331,500
Nov 11, 20240.03850.03850.03850.03850.0385-
Nov 8, 20240.03310.03850.03110.03850.038514,100
Nov 7, 20240.03850.03850.03850.03850.03852,500
Nov 6, 20240.03620.03620.03620.03620.0362700
Nov 5, 20240.03110.03110.03110.03110.0311100
Nov 4, 20240.04580.04580.04580.04580.0458100
Nov 1, 20240.03200.03200.03200.03200.0320-
Oct 31, 20240.03200.03200.03200.03200.0320-
Oct 30, 20240.03200.03200.03200.03200.0320-
Oct 29, 20240.03200.03200.03200.03200.0320-
Oct 28, 20240.03850.03850.03200.03200.03202,000
Oct 25, 20240.04580.04580.04580.04580.0458-
Oct 24, 20240.04580.04580.04580.04580.0458-
Oct 23, 20240.04580.04580.04580.04580.0458-
Oct 22, 20240.04580.04580.04580.04580.0458-
Oct 21, 20240.04580.04580.04580.04580.0458-
Oct 18, 20240.02960.04580.02960.04580.04581,100
Oct 17, 20240.04580.04580.04580.04580.045810,000
Oct 16, 20240.04010.04010.04010.04010.0401-
Oct 15, 20240.04010.04010.04010.04010.0401500
Oct 14, 20240.01200.01200.01200.01200.012027,000
Oct 11, 20240.03650.03650.03650.03650.0365500
Oct 10, 20240.04020.04020.04020.04020.0402-
Oct 9, 20240.04020.04020.04020.04020.0402-
Oct 8, 20240.04020.04020.04020.04020.0402-
Oct 7, 20240.04020.04020.04020.04020.0402-
Oct 4, 20240.04020.04020.04020.04020.0402-
Oct 3, 20240.04020.04020.04020.04020.0402-
Oct 2, 20240.04020.04020.04020.04020.0402-
Oct 1, 20240.04020.04020.04020.04020.0402-
Sep 30, 20240.04020.04020.04020.04020.0402-
Sep 27, 20240.04020.04020.04020.04020.0402-
Sep 26, 20240.04020.04020.04020.04020.04021,000
Sep 25, 20240.03930.03930.03930.03930.0393-
Sep 24, 20240.03980.04580.03580.03930.039352,700
Sep 23, 20240.04580.04580.04580.04580.0458-
Sep 20, 20240.04580.04580.04580.04580.0458500
Sep 19, 20240.03730.03730.03730.03730.0373-
Sep 18, 20240.03730.03730.03730.03730.0373-
Sep 17, 20240.03730.03730.03730.03730.0373-
Sep 16, 20240.03730.03730.03730.03730.0373-
Sep 13, 20240.04580.04580.03730.03730.03732,000
Sep 12, 20240.03000.03000.03000.03000.0300-
Sep 11, 20240.03000.03000.03000.03000.0300-
Sep 10, 20240.03000.03000.03000.03000.0300-
Sep 9, 20240.03000.03000.03000.03000.0300-
Sep 6, 20240.03000.03000.03000.03000.030012,300
Sep 5, 20240.04580.04580.04580.04580.0458-
Sep 4, 20240.04580.04580.04580.04580.0458-
Sep 3, 20240.04580.04580.04580.04580.0458-
Aug 30, 20240.04580.04580.04580.04580.0458-
Aug 29, 20240.04580.04580.04580.04580.0458-
Aug 28, 20240.04580.04580.04580.04580.0458-
Aug 27, 20240.04580.04580.04580.04580.0458-
Aug 26, 20240.04580.04580.04580.04580.0458-
Aug 23, 20240.04580.04580.04580.04580.0458-
Aug 22, 20240.04580.04580.04580.04580.0458-
Aug 21, 20240.04580.04580.04580.04580.04587,000
Aug 20, 20240.04570.04570.04570.04570.0457-
Aug 19, 20240.04570.04570.04570.04570.0457-
Aug 16, 20240.04570.04570.04570.04570.0457-
Aug 15, 20240.04570.04570.04570.04570.045720,000
Aug 14, 20240.02930.02930.02930.02930.0293-
Aug 13, 20240.02930.02930.02930.02930.0293-
Aug 12, 20240.02930.02930.02930.02930.0293-
Aug 9, 20240.02930.02930.02930.02930.0293-
Aug 8, 20240.02930.02930.02930.02930.0293-
Aug 7, 20240.02930.02930.02930.02930.0293-
Aug 6, 20240.02110.04580.02100.02930.029346,500
Aug 5, 20240.04600.04600.04600.04600.0460-
Aug 2, 20240.04600.04600.04600.04600.0460-
Aug 1, 20240.04600.04600.04600.04600.0460-
Jul 31, 20240.04600.04600.04600.04600.04601,600
Jul 30, 20240.04600.04600.04600.04600.0460500
Jul 29, 20240.02110.02110.02110.02110.0211-
Jul 26, 20240.02110.02110.02110.02110.0211-
Jul 25, 20240.02110.02110.02110.02110.0211-
Jul 24, 20240.02110.02110.02110.02110.02112,000
Jul 23, 20240.04600.04600.04600.04600.0460100
Jul 22, 20240.04600.04600.04600.04600.0460800
Jul 19, 20240.03950.03950.03950.03950.0395-
Jul 18, 20240.03950.03950.03950.03950.0395-
Jul 17, 20240.03030.03950.03030.03950.039510,000
Jul 16, 20240.04600.04600.04600.04600.0460-
Jul 15, 20240.04600.04600.04600.04600.0460-
Jul 12, 20240.04600.04600.04600.04600.0460-
Jul 11, 20240.04600.04600.04600.04600.0460-
Jul 10, 20240.04600.04600.04600.04600.0460-
Jul 9, 20240.04600.04600.04600.04600.0460-
Jul 8, 20240.04600.04600.04600.04600.0460-
Jul 5, 20240.04600.04600.04600.04600.04603,300
Jul 3, 20240.02200.02200.02200.02200.0220-
Jul 2, 20240.02200.02200.02200.02200.0220-
Jul 1, 20240.02200.02200.02200.02200.0220-
Jun 28, 20240.02200.02200.02200.02200.02209,800
Jun 27, 20240.04600.04600.04600.04600.0460-
Jun 26, 20240.04600.04600.04600.04600.0460-
Jun 25, 20240.04600.04600.04600.04600.0460-
Jun 24, 20240.04600.04600.04600.04600.0460-
Jun 21, 20240.04600.04600.04600.04600.0460-
Jun 20, 20240.04600.04600.04600.04600.04601,300
Jun 18, 20240.03950.03950.03950.03950.0395-
Jun 17, 20240.03950.03950.03950.03950.0395-
Jun 14, 20240.03950.03950.03950.03950.03955,000
Jun 13, 20240.04790.04790.04790.04790.0479-
Jun 12, 20240.04790.04790.04790.04790.0479-
Jun 11, 20240.04790.04790.04790.04790.0479400
Jun 10, 20240.04600.04600.04600.04600.04603,100
Jun 7, 20240.04590.04590.04590.04590.04592,000
Jun 6, 20240.04260.04260.04260.04260.0426-
Jun 5, 20240.04570.04570.04260.04260.04262,200
Jun 4, 20240.04400.04400.04400.04400.0440-
Jun 3, 20240.04400.04400.04400.04400.0440-
May 31, 20240.04400.04400.04400.04400.0440-
May 30, 20240.04400.04400.04400.04400.0440-
May 29, 20240.04400.04400.04400.04400.0440-
May 28, 20240.04270.04400.04270.04400.0440400
May 24, 20240.04570.04570.04570.04570.0457-
May 23, 20240.04570.04570.04570.04570.0457-
May 22, 20240.04570.04570.04570.04570.0457-
May 21, 20240.04570.04570.04570.04570.0457-
May 20, 20240.04570.04570.04570.04570.045711,500
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.0300-
May 10, 20240.03000.03000.03000.03000.0300800
May 9, 20240.03000.03000.03000.03000.0300-
May 8, 20240.03000.03000.03000.03000.0300-
May 7, 20240.03000.03000.03000.03000.0300-
May 6, 20240.03000.03000.03000.03000.0300-