OTC Markets OTCPK - Delayed Quote USD

Silver Spruce Resources Inc. (SSEBF)

0.0040

0.0000

(0.00%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 11, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	5,000
Jun 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 5, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	400
Jun 4, 2025	0.0066	0.0066	0.0061	0.0066	0.0066	39,950
Jun 3, 2025	0.0058	0.0062	0.0058	0.0062	0.0062	25,100
Jun 2, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 30, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 29, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 28, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 27, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	-
May 23, 2025	0.0053	0.0053	0.0053	0.0053	0.0053	1,000
May 22, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	1,000
May 21, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	20,000
May 20, 2025	0.0060	0.0060	0.0050	0.0050	0.0050	14,250
May 19, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	150
May 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	250
May 14, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 13, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 12, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 9, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	255
May 8, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
May 7, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
May 6, 2025	0.0062	0.0062	0.0039	0.0052	0.0052	232,000
May 5, 2025	0.0047	0.0070	0.0047	0.0070	0.0070	25,100
May 2, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 1, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 30, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 29, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 28, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 25, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 24, 2025	0.0032	0.0032	0.0026	0.0026	0.0026	480
Apr 23, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 22, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 21, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 17, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 16, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 15, 2025	0.0040	0.0040	0.0037	0.0037	0.0037	244,045
Apr 14, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 11, 2025	0.0043	0.0043	0.0039	0.0039	0.0039	6,000
Apr 10, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 9, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 8, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 7, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	1,000
Apr 4, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	635,000
Apr 3, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	300
Apr 2, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 1, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Mar 31, 2025	0.0050	0.0050	0.0048	0.0048	0.0048	171,500
Mar 28, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 27, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 26, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 25, 2025	0.0050	0.0050	0.0044	0.0044	0.0044	73,500
Mar 24, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 21, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 20, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	34,000
Mar 19, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Mar 18, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Mar 17, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Mar 14, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Mar 13, 2025	0.0034	0.0034	0.0026	0.0026	0.0026	218,030
Mar 12, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Mar 11, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Mar 10, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Mar 7, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	3,000
Mar 6, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Mar 5, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Mar 4, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Mar 3, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 28, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 27, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 26, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 25, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 24, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 21, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 20, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 19, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	175,000
Feb 18, 2025	0.0027	0.0050	0.0027	0.0050	0.0050	10,375
Feb 14, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 13, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	67,000
Feb 12, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	26,500
Feb 11, 2025	0.0049	0.0049	0.0049	0.0049	0.0049	-
Feb 10, 2025	0.0040	0.0050	0.0040	0.0049	0.0049	290,225
Feb 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 5, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	6,000
Feb 3, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	240
Jan 31, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	175
Jan 30, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	5,000
Jan 29, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	9,000
Jan 28, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	225
Jan 27, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jan 24, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jan 23, 2025	0.0042	0.0042	0.0042	0.0042	0.0042	159
Jan 22, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	4,000
Jan 21, 2025	0.0035	0.0035	0.0031	0.0031	0.0031	377,000
Jan 17, 2025	0.0034	0.0035	0.0034	0.0035	0.0035	70,000
Jan 16, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jan 15, 2025	0.0026	0.0031	0.0026	0.0031	0.0031	11,940
Jan 14, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 13, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 10, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 8, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 7, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 6, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 3, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 2, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Dec 31, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	150,008
Dec 30, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 27, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	350
Dec 26, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	450
Dec 24, 2024	0.0048	0.0048	0.0034	0.0034	0.0034	224,000
Dec 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
Dec 20, 2024	0.0044	0.0044	0.0037	0.0037	0.0037	10,600
Dec 19, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 18, 2024	0.0039	0.0048	0.0039	0.0048	0.0048	1,362
Dec 17, 2024	0.0038	0.0038	0.0037	0.0037	0.0037	204,000
Dec 16, 2024	0.0037	0.0040	0.0037	0.0037	0.0037	200,001
Dec 13, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Dec 12, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	5,000
Dec 11, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	155,001
Dec 10, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	386,090
Dec 9, 2024	0.0040	0.0043	0.0038	0.0043	0.0043	1,077,515
Dec 6, 2024	0.0038	0.0039	0.0038	0.0039	0.0039	44,500
Dec 5, 2024	0.0037	0.0037	0.0030	0.0030	0.0030	48,333
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,939
Dec 3, 2024	0.0040	0.0040	0.0039	0.0040	0.0040	95,500
Dec 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,000
Nov 29, 2024	0.0039	0.0040	0.0039	0.0040	0.0040	65,000
Nov 27, 2024	0.0041	0.0041	0.0039	0.0039	0.0039	32,750
Nov 26, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	200,000
Nov 25, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 22, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 21, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 20, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 19, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 18, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 15, 2024	0.0041	0.0041	0.0039	0.0039	0.0039	50,000
Nov 14, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 13, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Nov 12, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	213,113
Nov 11, 2024	0.0027	0.0048	0.0027	0.0048	0.0048	200,690
Nov 8, 2024	0.0040	0.0055	0.0039	0.0055	0.0055	267,259
Nov 7, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Nov 6, 2024	0.0065	0.0069	0.0054	0.0054	0.0054	54,340
Nov 5, 2024	0.0065	0.0065	0.0052	0.0052	0.0052	10,000
Nov 4, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Nov 1, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Oct 31, 2024	0.0027	0.0077	0.0027	0.0077	0.0077	327,000
Oct 30, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	5,000
Oct 29, 2024	0.0068	0.0076	0.0068	0.0069	0.0069	240,000
Oct 28, 2024	0.0070	0.0076	0.0068	0.0076	0.0076	304,000
Oct 25, 2024	0.0070	0.0070	0.0068	0.0070	0.0070	550,000
Oct 24, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Oct 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Oct 22, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Oct 21, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	7,000
Oct 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	171,500
Oct 15, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Oct 14, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	100
Oct 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 10, 2024	0.0061	0.0061	0.0060	0.0060	0.0060	11,600
Oct 9, 2024	0.0072	0.0072	0.0065	0.0065	0.0065	662
Oct 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,695
Oct 3, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	5,330
Oct 2, 2024	0.0050	0.0072	0.0050	0.0072	0.0072	675
Oct 1, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Sep 30, 2024	0.0061	0.0063	0.0061	0.0063	0.0063	20,075
Sep 27, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	5,000
Sep 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	35,000
Sep 24, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Sep 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Sep 20, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Sep 19, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	8,150
Sep 18, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	600
Sep 17, 2024	0.0092	0.0092	0.0062	0.0075	0.0075	285,970
Sep 16, 2024	0.0062	0.0076	0.0050	0.0050	0.0050	42,560
Sep 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
Sep 12, 2024	0.0060	0.0074	0.0060	0.0068	0.0068	928,950
Sep 11, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 10, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 9, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 6, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 5, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 4, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Sep 3, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	4,847
Aug 30, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	84,340
Aug 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Aug 28, 2024	0.0031	0.0060	0.0031	0.0060	0.0060	202,750
Aug 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	87,930
Aug 26, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Aug 23, 2024	0.0070	0.0070	0.0054	0.0054	0.0054	42,000
Aug 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 21, 2024	0.0068	0.0068	0.0060	0.0060	0.0060	11,777
Aug 20, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	55,000
Aug 19, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	53,435
Aug 16, 2024	0.0060	0.0075	0.0060	0.0075	0.0075	35,300
Aug 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Aug 14, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	50,000
Aug 13, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Aug 12, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	275
Aug 9, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Aug 8, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Aug 7, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Aug 6, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Aug 5, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	550,120
Aug 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 1, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 31, 2024	0.0070	0.0103	0.0070	0.0090	0.0090	148,212
Jul 30, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jul 29, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	98,705
Jul 26, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	11,065
Jul 25, 2024	0.0105	0.0105	0.0095	0.0095	0.0095	80,230
Jul 24, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 23, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 22, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jul 19, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	1,428
Jul 18, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Jul 17, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	50,000
Jul 16, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 15, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 12, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 11, 2024	0.0100	0.0100	0.0092	0.0092	0.0092	50,255
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 8, 2024	0.0096	0.0120	0.0096	0.0120	0.0120	515,000
Jul 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	750,000
Jul 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Jun 28, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jun 27, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jun 26, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	-
Jun 25, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	1,000
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,000
Jun 21, 2024	0.0113	0.0136	0.0100	0.0110	0.0110	1,673,000
Jun 20, 2024	0.0117	0.0117	0.0115	0.0115	0.0115	191,000
Jun 18, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jun 17, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jun 14, 2024	0.0105	0.0106	0.0105	0.0106	0.0106	41,243

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Silver Spruce Resources Inc. (SSEBF)