Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoshone Silver Mng (OP: SHSH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.0800 0.0800 0.0800 0.0800 112 +0.00(+0.00%)
May 29, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 25, 2012 0.0700 0.0700 0.0700 0.0700 91,193 -0.01(-12.50%)
May 24, 2012 0.0800 0.0800 0.0800 0.0800 750 +0.00(+0.00%)
May 23, 2012 0.0800 0.0800 0.0800 0.0800 42,693 -0.01(-6.98%)
May 22, 2012 0.0860 0.0860 0.0800 0.0860 18,400 +0.01(+7.50%)
May 18, 2012 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 17, 2012 0.0990 0.0990 0.0900 0.0900 25,705 -0.00(-1.10%)
May 16, 2012 0.0990 0.0990 0.0900 0.0910 21,000 +0.00(+0.00%)
May 15, 2012 0.0910 0.0910 0.0910 0.0910 2,500 -0.01(-9.00%)
May 14, 2012 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
May 11, 2012 0.1000 0.1000 0.0910 0.1000 8,750 +0.00(+0.00%)
May 10, 2012 0.1000 0.1000 0.1000 0.1000 150 +0.01(+9.89%)
May 09, 2012 0.1000 0.1000 0.0910 0.0910 2,900 -0.01(-9.00%)
May 08, 2012 0.1000 0.1000 0.1000 0.1000 17,000 +0.01(+7.53%)
May 03, 2012 0.0930 0.0930 0.0930 0 -0.01(-5.10%)
May 02, 2012 0.1011 0.1011 0.0980 0.0980 35,000 -0.00(-3.07%)
May 01, 2012 0.1150 0.1150 0.1011 0.1011 994 -0.01(-12.09%)
Apr 30, 2012 0.1011 0.1150 0.1011 0.1150 5,600 -0.00(-4.17%)
Apr 26, 2012 0.1200 0.1200 0.1200 0 +0.02(+18.81%)
Apr 25, 2012 0.1010 0.1010 0.1010 0.1010 4,910 +0.00(+0.00%)
Apr 23, 2012 0.1010 0.1010 0.1010 0 -0.00(-0.10%)
Apr 20, 2012 0.1300 0.1300 0.1011 0.1011 4,500 -0.04(-27.79%)
Apr 19, 2012 0.1399 0.1400 0.1399 0.1400 10,100 +0.03(+27.16%)
Apr 18, 2012 0.1010 0.1200 0.1010 0.1101 18,600 +0.01(+9.01%)
Apr 17, 2012 0.1201 0.1201 0.1010 0.1010 177,150 -0.03(-25.19%)
Apr 16, 2012 0.1201 0.1350 0.1200 0.1350 16,500 -0.01(-3.57%)
Apr 13, 2012 0.1200 0.1400 0.1200 0.1400 4,510 +0.00(+0.00%)
Apr 12, 2012 0.1200 0.1400 0.1200 0.1400 42,307 +0.02(+16.57%)
Apr 11, 2012 0.1201 0.1201 0.1201 0.1201 11,100 +0.00(+0.00%)
Apr 10, 2012 0.1201 0.1201 0.1201 0.1201 870 +0.00(+0.00%)
Apr 09, 2012 0.1399 0.1400 0.1201 0.1201 36,000 -0.02(-14.15%)
Apr 04, 2012 0.1399 0.1399 0.1399 0 +0.00(+0.00%)
Apr 03, 2012 0.1399 0.1399 0.1399 0.1399 2,500 +0.00(+0.00%)
Mar 30, 2012 0.1399 0.1399 0.1399 0 +0.02(+16.49%)
Mar 28, 2012 0.1201 0.1201 0.1201 0 -0.02(-14.21%)
Mar 27, 2012 0.1400 0.1400 0.1400 0.1400 1,336 +0.00(+0.00%)
Mar 26, 2012 0.1201 0.1400 0.1201 0.1400 26,900 +0.01(+7.69%)
Mar 23, 2012 0.1300 0.1399 0.1300 0.1300 277,155 +0.01(+7.44%)
Mar 22, 2012 0.1211 0.1300 0.1210 0.1210 15,101 -0.01(-7.28%)
Mar 21, 2012 0.1305 0.1305 0.1300 0.1305 20,500 +0.01(+7.76%)
Mar 19, 2012 0.1211 0.1211 0.1211 0 -0.02(-13.50%)
Mar 16, 2012 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Mar 15, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.02(+15.70%)
Mar 14, 2012 0.1300 0.1300 0.1210 0.1210 6,333 -0.01(-6.92%)
Mar 13, 2012 0.1300 0.1300 0.1300 0.1300 22,000 +0.01(+8.33%)
Mar 12, 2012 0.1321 0.1321 0.1200 0.1200 114,711 -0.05(-31.43%)
Mar 09, 2012 0.1550 0.1750 0.1550 0.1750 11,488 +0.02(+12.90%)
Mar 08, 2012 0.1550 0.1550 0.1550 0.1550 4,564 +0.00(+0.00%)
Mar 06, 2012 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Mar 05, 2012 0.1400 0.1400 0.1400 0.1400 9,000 +0.02(+15.70%)
Mar 02, 2012 0.1210 0.1210 0.1210 0.1210 2,450 -0.00(-0.41%)
Mar 01, 2012 0.1400 0.1400 0.1215 0.1215 23,000 -0.02(-12.59%)
Feb 29, 2012 0.1490 0.1490 0.1390 0.1390 124,600 -0.00(-0.71%)
Feb 28, 2012 0.1450 0.1500 0.1390 0.1400 48,000 -0.00(-0.71%)
Feb 27, 2012 0.1500 0.1500 0.1400 0.1410 347,777 -0.01(-6.00%)
Feb 24, 2012 0.1500 0.1500 0.1400 0.1500 29,000 +0.01(+7.91%)
Feb 23, 2012 0.1400 0.1500 0.1390 0.1390 200,000 -0.01(-7.33%)
Feb 22, 2012 0.1350 0.1500 0.1350 0.1500 30,200 +0.01(+11.11%)
Feb 21, 2012 0.1500 0.1500 0.1350 0.1350 60,600 -0.01(-10.00%)
Feb 17, 2012 0.1500 0.1500 0.1500 0.1500 56,300 +0.01(+11.11%)
Feb 16, 2012 0.1400 0.1400 0.1350 0.1350 105,311 -0.01(-3.57%)
Feb 15, 2012 0.1600 0.1600 0.1400 0.1400 162,700 -0.02(-12.50%)
Feb 13, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 10, 2012 0.1600 0.1600 0.1600 0.1600 400 +0.02(+14.29%)
Feb 09, 2012 0.1500 0.1500 0.1200 0.1400 9,125 -0.02(-12.50%)
Feb 07, 2012 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 06, 2012 0.1600 0.1600 0.1500 0.1500 30,899 -0.01(-6.25%)
Feb 03, 2012 0.1610 0.1610 0.1600 0.1600 12,000 +0.00(+0.00%)
Feb 02, 2012 0.1610 0.1610 0.1600 0.1600 18,000 -0.01(-5.88%)
Feb 01, 2012 0.1700 0.1700 0.1600 0.1700 13,200 +0.00(+0.00%)
Jan 31, 2012 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Jan 30, 2012 0.1600 0.1700 0.1600 0.1600 120,000 +0.00(+0.00%)
Jan 27, 2012 0.1610 0.1610 0.1600 0.1600 25,150 -0.01(-5.88%)
Jan 26, 2012 0.1700 0.1700 0.1700 0.1700 45,000 -0.00(-2.86%)
Jan 25, 2012 0.1750 0.1750 0.1700 0.1750 14,700 +0.00(+0.00%)
Jan 24, 2012 0.1750 0.1750 0.1750 0.1750 9,600 +0.00(+2.94%)
Jan 23, 2012 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Jan 20, 2012 0.1700 0.1700 0.1700 0.1700 11,500 -0.00(-2.86%)
Jan 18, 2012 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 17, 2012 0.1700 0.1700 0.1700 0.1700 27,025 +0.00(+0.00%)
Jan 13, 2012 0.1700 0.1700 0.1700 0.1700 15,725 -0.01(-5.56%)
Jan 11, 2012 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jan 10, 2012 0.1500 0.1700 0.1500 0.1700 25,000 +0.02(+13.33%)
Jan 06, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 04, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2011 0.1200 0.1500 0.1200 0.1500 98,725 +0.03(+25.00%)
Dec 29, 2011 0.1750 0.1750 0.1200 0.1200 30,650 -0.03(-20.00%)
Dec 28, 2011 0.1520 0.1750 0.1500 0.1500 13,470 -0.00(-1.32%)
Dec 27, 2011 0.1520 0.1520 0.1520 0.1520 11,372 -0.01(-7.88%)
Dec 23, 2011 0.1630 0.1650 0.1630 0.1650 25,000 +0.02(+10.00%)
Dec 21, 2011 0.1630 0.1630 0.1500 0.1500 11,100 +0.00(+0.00%)
Dec 20, 2011 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Dec 19, 2011 0.1650 0.1650 0.1500 0.1500 5,000 -0.01(-7.41%)
Dec 16, 2011 0.1520 0.1620 0.1520 0.1620 25,500 +0.01(+6.58%)
Dec 15, 2011 0.1650 0.1650 0.1520 0.1520 117,900 +0.00(+0.00%)
Dec 14, 2011 0.1520 0.1520 0.1520 0.1520 20,000 +0.00(+0.00%)
Dec 13, 2011 0.1520 0.1520 0.1520 0.1520 3,370 +0.00(+0.00%)
Dec 12, 2011 0.1520 0.1520 0.1520 0.1520 1,000 +0.00(+0.00%)
Dec 09, 2011 0.1520 0.1520 0.1520 0.1520 10,000 +0.00(+0.00%)
Dec 08, 2011 0.1520 0.1520 0.1520 0.1520 650 -0.01(-5.00%)
Dec 07, 2011 0.1600 0.1700 0.1600 0.1600 20,592 -0.01(-5.88%)
Dec 06, 2011 0.1600 0.1700 0.1600 0.1700 6,700 +0.00(+0.00%)
Dec 02, 2011 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 01, 2011 0.1800 0.1800 0.1800 0.1800 2,400 -0.01(-5.26%)
Nov 30, 2011 0.1940 0.1940 0.1800 0.1900 3,000 -0.00(-2.06%)
Nov 29, 2011 0.1800 0.1940 0.1800 0.1940 6,020 +0.01(+4.86%)
Nov 28, 2011 0.1800 0.1940 0.1800 0.1850 44,008 -0.00(-2.12%)
Nov 25, 2011 0.1800 0.1890 0.1800 0.1890 1,800 +0.00(+0.00%)
Nov 23, 2011 0.1800 0.1890 0.1800 0.1890 1,500 +0.00(+0.00%)
Nov 22, 2011 0.1800 0.1890 0.1800 0.1890 1,400 +0.01(+5.00%)
Nov 21, 2011 0.1800 0.1890 0.1800 0.1800 17,155 -0.01(-4.76%)
Nov 18, 2011 0.1890 0.1890 0.1890 0.1890 2,000 -0.01(-3.08%)
Nov 17, 2011 0.2000 0.2000 0.1940 0.1950 40,201 +0.02(+8.33%)
Nov 16, 2011 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Nov 15, 2011 0.1800 0.1800 0.1800 0.1800 21,250 -0.01(-7.22%)
Nov 14, 2011 0.1940 0.1940 0.1940 0.1940 1,025 +0.00(+0.00%)
Nov 11, 2011 0.1800 0.1940 0.1800 0.1940 1,625 -0.00(-0.51%)
Nov 10, 2011 0.1950 0.1950 0.1800 0.1950 11,411 -0.00(-2.16%)
Nov 09, 2011 0.1800 0.1993 0.1800 0.1993 69,390 +0.02(+10.72%)
Nov 08, 2011 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 07, 2011 0.1993 0.1993 0.1800 0.1800 3,500 +0.00(+0.00%)
Nov 04, 2011 0.1800 0.1800 0.1800 0.1800 250 -0.02(-10.00%)
Nov 03, 2011 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.65%)
Nov 01, 2011 0.1700 0.1700 0.1700 0 -0.03(-14.74%)
Oct 31, 2011 0.1993 0.1994 0.1900 0.1994 103,600 +0.00(+0.00%)
Oct 27, 2011 0.1994 0.1994 0.1994 0 -0.00(-0.15%)
Oct 26, 2011 0.1900 0.1997 0.1900 0.1997 10,000 +0.00(+0.00%)
Oct 25, 2011 0.1900 0.1998 0.1850 0.1997 47,400 -0.00(-0.10%)
Oct 24, 2011 0.1700 0.1999 0.1700 0.1999 167,800 +0.03(+17.59%)
Oct 21, 2011 0.1650 0.1880 0.1600 0.1700 224,000 -0.01(-5.56%)
Oct 20, 2011 0.1750 0.1800 0.1620 0.1800 174,150 +0.03(+20.00%)
Oct 19, 2011 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Oct 18, 2011 0.1550 0.1550 0.1550 0.1550 12,100 -0.02(-8.82%)
Oct 14, 2011 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 13, 2011 0.1789 0.1789 0.1750 0.1750 15,995 +0.02(+16.67%)
Oct 12, 2011 0.1500 0.1500 0.1500 0.1500 14,304 -0.03(-16.15%)
Oct 11, 2011 0.1500 0.1789 0.1500 0.1789 2,125 +0.05(+43.12%)
Oct 07, 2011 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 05, 2011 0.1200 0.1200 0.1200 0 -0.06(-32.96%)
Oct 04, 2011 0.1500 0.1790 0.1200 0.1790 35,150 +0.00(+0.00%)
Sep 29, 2011 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Sep 27, 2011 0.1790 0.1790 0.1790 0 +0.01(+5.29%)
Sep 26, 2011 0.1250 0.1790 0.1250 0.1700 53,780 +0.02(+13.33%)
Sep 23, 2011 0.1210 0.1500 0.1210 0.1500 18,950 -0.03(-16.67%)
Sep 22, 2011 0.1800 0.1800 0.1200 0.1800 82,100 +0.01(+2.86%)
Sep 20, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.57%)
Sep 19, 2011 0.1899 0.1899 0.1740 0.1740 6,700 +0.00(+2.35%)
Sep 16, 2011 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+5.59%)
Sep 15, 2011 0.2000 0.2000 0.1610 0.1610 20,250 -0.02(-11.05%)
Sep 14, 2011 0.1800 0.1810 0.1800 0.1810 23,000 +0.00(+0.56%)
Sep 13, 2011 0.1800 0.1800 0.1800 0.1800 8,800 +0.00(+0.00%)
Sep 08, 2011 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 07, 2011 0.2000 0.2000 0.1900 0.1900 21,000 +0.01(+5.56%)
Sep 06, 2011 0.1600 0.1850 0.1600 0.1800 35,849 +0.02(+10.77%)
Sep 02, 2011 0.1675 0.1675 0.1600 0.1625 30,000 -0.01(-4.41%)
Sep 01, 2011 0.1700 0.1700 0.1700 0.1700 116,500 +0.00(+0.00%)
Aug 31, 2011 0.1600 0.1700 0.1600 0.1700 76,650 +0.01(+6.25%)
Aug 30, 2011 0.1625 0.1700 0.1500 0.1600 139,600 +0.02(+14.29%)
Aug 29, 2011 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+1.45%)
Aug 26, 2011 0.1180 0.1380 0.1180 0.1380 6,000 +0.01(+7.81%)
Aug 25, 2011 0.1180 0.1380 0.1180 0.1280 14,000 +0.02(+21.90%)
Aug 24, 2011 0.1400 0.1400 0.1050 0.1050 10,000 -0.04(-26.06%)
Aug 23, 2011 0.1480 0.1480 0.1380 0.1420 40,500 -0.01(-5.33%)
Aug 22, 2011 0.1500 0.1500 0.1500 0.1500 10,900 -0.01(-3.23%)
Aug 19, 2011 0.1550 0.1550 0.1500 0.1550 15,350 -0.01(-3.13%)
Aug 18, 2011 0.1580 0.1600 0.1550 0.1600 32,000 +0.00(+0.00%)
Aug 17, 2011 0.1501 0.1600 0.1501 0.1600 15,000 +0.00(+0.06%)
Aug 15, 2011 0.1599 0.1599 0.1599 0 +0.01(+6.60%)
Aug 12, 2011 0.1600 0.1700 0.1500 0.1500 54,700 +0.00(+0.00%)
Aug 11, 2011 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 10, 2011 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-6.25%)
Aug 09, 2011 0.1050 0.1700 0.1050 0.1600 129,350 +0.05(+45.45%)
Aug 08, 2011 0.1300 0.1300 0.1060 0.1100 27,025 -0.03(-21.43%)
Aug 01, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 28, 2011 0.1400 0.1400 0.1400 0 -0.01(-5.41%)
Jul 27, 2011 0.1450 0.1480 0.1400 0.1480 29,230 -0.01(-7.50%)
Jul 26, 2011 0.1650 0.1650 0.1600 0.1600 11,220 +0.00(+0.00%)
Jul 25, 2011 0.1650 0.1650 0.1450 0.1600 51,590 +0.02(+14.29%)
Jul 22, 2011 0.1500 0.1567 0.1400 0.1400 40,700 +0.00(+0.00%)
Jul 20, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 18, 2011 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 15, 2011 0.1350 0.1350 0.1200 0.1250 26,545 -0.01(-10.01%)
Jul 14, 2011 0.1270 0.1389 0.1270 0.1389 25,000 +0.00(+0.00%)
Jul 13, 2011 0.1250 0.1389 0.1250 0.1389 6,290 +0.02(+15.75%)
Jul 11, 2011 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 08, 2011 0.1300 0.1300 0.1175 0.1250 72,200 +0.01(+4.17%)
Jul 07, 2011 0.1200 0.1200 0.1200 0.1200 43,300 +0.00(+0.00%)
Jul 05, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 01, 2011 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Jun 30, 2011 0.1100 0.1200 0.1010 0.1200 32,700 -0.00(-2.44%)
Jun 29, 2011 0.1200 0.1230 0.1200 0.1230 5,400 +0.00(+2.50%)
Jun 28, 2011 0.1200 0.1200 0.1200 0.1200 4,750 +0.00(+4.35%)
Jun 23, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 22, 2011 0.1150 0.1200 0.1150 0.1150 19,500 +0.00(+0.00%)
Jun 21, 2011 0.1100 0.1150 0.1100 0.1150 21,500 +0.01(+4.55%)
Jun 20, 2011 0.1150 0.1150 0.1100 0.1100 14,500 +0.00(+0.00%)
Jun 17, 2011 0.1101 0.1101 0.1100 0.1100 22,225 -0.01(-4.35%)
Jun 16, 2011 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 15, 2011 0.1150 0.1150 0.1150 0.1150 900 +0.00(+0.00%)
Jun 14, 2011 0.1240 0.1240 0.1150 0.1150 65,700 -0.00(-4.17%)
Jun 13, 2011 0.1201 0.1201 0.1150 0.1200 92,064 -0.00(-0.83%)
Jun 10, 2011 0.1230 0.1230 0.1210 0.1210 23,000 -0.00(-1.63%)
Jun 09, 2011 0.1230 0.1230 0.1230 0.1230 500 -0.01(-8.89%)
Jun 08, 2011 0.1300 0.1350 0.1300 0.1350 5,700 +0.00(+0.00%)
Jun 07, 2011 0.1210 0.1350 0.1210 0.1350 5,400 -0.01(-10.00%)
Jun 06, 2011 0.1500 0.1500 0.1500 0.1500 500 +0.03(+23.97%)
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.