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

Southern Silver Exploration Corp (OP: SSVFF )

0.2170 -0.0006 (-0.28%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 28, 2024 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 (%)
Jan 29, 2021 0.3761 0.3898 0.3512 0.3638 1,311,600 +0.02(+7.00%)
Jan 28, 2021 0.3402 0.3685 0.3194 0.3400 542,572 +0.03(+11.07%)
Jan 27, 2021 0.3240 0.3535 0.3010 0.3061 439,505 -0.02(-7.24%)
Jan 26, 2021 0.3599 0.3635 0.3290 0.3300 285,936 -0.03(-7.54%)
Jan 25, 2021 0.3618 0.3841 0.3513 0.3569 210,279 -0.01(-3.72%)
Jan 22, 2021 0.3600 0.3800 0.3572 0.3707 263,000 -0.02(-4.83%)
Jan 21, 2021 0.3963 0.4018 0.3773 0.3895 127,688 +0.00(+0.78%)
Jan 20, 2021 0.3590 0.4007 0.3391 0.3865 695,194 +0.03(+9.24%)
Jan 19, 2021 0.3390 0.3548 0.3380 0.3538 243,098 +0.03(+9.43%)
Jan 15, 2021 0.3558 0.3558 0.3109 0.3233 477,300 -0.03(-8.02%)
Jan 14, 2021 0.3510 0.3641 0.3441 0.3515 166,302 -0.01(-1.87%)
Jan 13, 2021 0.3880 0.3880 0.3453 0.3582 305,340 -0.01(-2.08%)
Jan 12, 2021 0.3800 0.3982 0.3545 0.3658 246,266 -0.01(-2.64%)
Jan 11, 2021 0.4057 0.4118 0.3416 0.3757 348,847 -0.04(-9.56%)
Jan 08, 2021 0.4581 0.4800 0.3900 0.4154 635,200 -0.04(-9.32%)
Jan 07, 2021 0.4482 0.4807 0.4210 0.4581 275,445 +0.00(+0.24%)
Jan 06, 2021 0.4488 0.4600 0.4319 0.4570 195,123 -0.00(-0.54%)
Jan 05, 2021 0.4705 0.4972 0.4499 0.4595 357,603 -0.00(-0.54%)
Jan 04, 2021 0.4687 0.5500 0.4217 0.4620 925,248 +0.04(+10.63%)
Dec 31, 2020 0.4176 0.4176 0.4176 413,673 +0.03(+7.08%)
Dec 30, 2020 0.3900 0.3935 0.3762 0.3900 413,673 +0.01(+2.31%)
Dec 29, 2020 0.4000 0.4000 0.3750 0.3812 383,187 -0.01(-1.75%)
Dec 28, 2020 0.3848 0.4335 0.3848 0.3880 217,216 +0.02(+5.72%)
Dec 24, 2020 0.3535 0.3717 0.3535 0.3670 33,100 +0.01(+1.44%)
Dec 23, 2020 0.3487 0.3748 0.3466 0.3618 418,140 +0.02(+4.33%)
Dec 22, 2020 0.3700 0.3888 0.3322 0.3468 636,327 -0.02(-6.30%)
Dec 21, 2020 0.3978 0.4000 0.3696 0.3701 562,669 -0.03(-7.61%)
Dec 18, 2020 0.3820 0.4007 0.3820 0.4006 157,200 +0.01(+2.01%)
Dec 17, 2020 0.3810 0.4186 0.3810 0.3927 362,427 +0.02(+5.00%)
Dec 16, 2020 0.3500 0.3789 0.3201 0.3740 338,110 +0.04(+11.64%)
Dec 15, 2020 0.3500 0.3500 0.3220 0.3350 455,658 -0.01(-2.84%)
Dec 14, 2020 0.3416 0.3717 0.3340 0.3448 174,294 +0.00(+0.03%)
Dec 11, 2020 0.3480 0.3553 0.3287 0.3447 670,700 -0.02(-4.57%)
Dec 10, 2020 0.3890 0.3898 0.3464 0.3612 261,105 -0.02(-5.72%)
Dec 09, 2020 0.3930 0.3998 0.3786 0.3831 142,181 -0.01(-1.90%)
Dec 08, 2020 0.3993 0.3996 0.3730 0.3905 117,624 -0.01(-2.11%)
Dec 07, 2020 0.3947 0.4227 0.3910 0.3989 134,873 -0.02(-4.02%)
Dec 04, 2020 0.4000 0.4353 0.3900 0.4156 99,200 +0.02(+4.92%)
Dec 03, 2020 0.3947 0.3967 0.3842 0.3961 97,639 +0.01(+2.38%)
Dec 02, 2020 0.3941 0.3961 0.3779 0.3869 60,105 -0.00(-0.21%)
Dec 01, 2020 0.3858 0.3907 0.3721 0.3877 154,430 +0.01(+2.78%)
Nov 30, 2020 0.3900 0.4038 0.3690 0.3772 137,314 -0.03(-6.24%)
Nov 27, 2020 0.3802 0.4023 0.3802 0.4023 47,700 +0.02(+4.49%)
Nov 25, 2020 0.4050 0.4249 0.3850 0.3850 82,300 +0.00(+0.65%)
Nov 24, 2020 0.3670 0.4009 0.3581 0.3825 93,876 +0.01(+3.13%)
Nov 23, 2020 0.3840 0.4000 0.3588 0.3709 131,820 -0.01(-3.41%)
Nov 20, 2020 0.3965 0.3965 0.3778 0.3840 111,300 +0.01(+2.37%)
Nov 19, 2020 0.3500 0.3958 0.3500 0.3751 141,211 +0.01(+3.25%)
Nov 18, 2020 0.3954 0.4062 0.3633 0.3633 138,368 -0.04(-10.96%)
Nov 17, 2020 0.3925 0.4130 0.3900 0.4080 71,870 -0.00(-1.09%)
Nov 16, 2020 0.4397 0.4397 0.4125 0.4125 196,884 -0.01(-3.40%)
Nov 13, 2020 0.4263 0.4520 0.4235 0.4270 53,400 +0.02(+4.12%)
Nov 12, 2020 0.4398 0.4510 0.3957 0.4101 170,798 -0.01(-2.57%)
Nov 11, 2020 0.4185 0.4461 0.4170 0.4209 16,922 -0.02(-5.39%)
Nov 10, 2020 0.4496 0.4550 0.4350 0.4449 110,575 -0.01(-1.29%)
Nov 09, 2020 0.4600 0.4600 0.4138 0.4507 215,117 +0.00(+0.16%)
Nov 06, 2020 0.4399 0.4568 0.4110 0.4500 113,000 +0.05(+13.29%)
Nov 05, 2020 0.3580 0.4422 0.3580 0.3972 173,164 +0.06(+16.34%)
Nov 04, 2020 0.3600 0.3689 0.3414 0.3414 112,073 -0.01(-3.83%)
Nov 03, 2020 0.3709 0.3709 0.3441 0.3550 89,208 +0.00(+0.51%)
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.