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

Southern Silver Exploration Corp (OP: SSVFF )

0.1984 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2017 0.2170 0.2352 0.2040 0.2222 35,900 -0.01(-4.64%)
Oct 30, 2017 0.2312 0.2330 0.2312 0.2330 3,700 -0.00(-0.85%)
Oct 27, 2017 0.2170 0.2390 0.2170 0.2350 22,200 -0.00(-1.30%)
Oct 25, 2017 0.2381 0.2381 0.2381 0 -0.00(-0.21%)
Oct 24, 2017 0.2490 0.2689 0.2329 0.2386 33,775 -0.02(-7.56%)
Oct 23, 2017 0.2482 0.2581 0.2482 0.2581 2,100 -0.01(-3.15%)
Oct 20, 2017 0.2690 0.2790 0.2476 0.2665 69,430 -0.01(-4.58%)
Oct 18, 2017 0.2793 0.2793 0.2793 0 +0.01(+4.10%)
Oct 17, 2017 0.2606 0.2837 0.2525 0.2683 49,799 -0.01(-4.89%)
Oct 16, 2017 0.2700 0.2845 0.2600 0.2821 60,269 -0.01(-4.37%)
Oct 13, 2017 0.2810 0.2950 0.2704 0.2950 4,700 +0.00(+0.72%)
Oct 12, 2017 0.2829 0.2979 0.2790 0.2929 6,500 +0.02(+6.90%)
Oct 11, 2017 0.2700 0.2880 0.2619 0.2740 35,698 +0.01(+4.46%)
Oct 10, 2017 0.2868 0.3002 0.2623 0.2623 5,500 -0.04(-12.57%)
Oct 09, 2017 0.2900 0.3100 0.2900 0.3000 19,610 +0.01(+3.45%)
Oct 06, 2017 0.2800 0.3009 0.2800 0.2900 35,700 +0.01(+4.14%)
Oct 05, 2017 0.2534 0.2785 0.2420 0.2785 65,100 +0.01(+2.94%)
Oct 04, 2017 0.2666 0.2754 0.2610 0.2705 21,140 +0.01(+3.05%)
Oct 02, 2017 0.2625 0.2625 0.2625 0 -0.01(-4.58%)
Sep 29, 2017 0.2680 0.2968 0.2663 0.2751 11,704 -0.01(-3.44%)
Sep 28, 2017 0.2690 0.2849 0.2680 0.2849 19,700 -0.00(-1.35%)
Sep 27, 2017 0.2800 0.2888 0.2728 0.2888 37,700 +0.01(+3.14%)
Sep 26, 2017 0.2850 0.2993 0.2764 0.2800 28,000 -0.02(-6.98%)
Sep 25, 2017 0.3022 0.3022 0.2812 0.3010 26,775 +0.00(+0.87%)
Sep 22, 2017 0.3019 0.3060 0.2984 0.2984 14,500 +0.03(+9.30%)
Sep 21, 2017 0.2850 0.2850 0.2680 0.2730 77,846 -0.02(-7.86%)
Sep 20, 2017 0.2795 0.2999 0.2795 0.2963 20,975 -0.01(-2.08%)
Sep 19, 2017 0.2890 0.3026 0.2800 0.3026 34,386 +0.01(+2.96%)
Sep 18, 2017 0.3015 0.3015 0.2868 0.2939 27,600 -0.01(-2.88%)
Sep 15, 2017 0.2929 0.3159 0.2929 0.3026 37,300 +0.01(+4.63%)
Sep 14, 2017 0.2804 0.2940 0.2793 0.2892 25,400 -0.02(-5.06%)
Sep 13, 2017 0.2866 0.3046 0.2806 0.3046 17,529 +0.01(+3.25%)
Sep 12, 2017 0.2939 0.3099 0.2855 0.2950 64,997 -0.02(-4.96%)
Sep 11, 2017 0.3235 0.3235 0.2996 0.3104 81,637 -0.01(-3.57%)
Sep 08, 2017 0.3510 0.3510 0.3148 0.3219 80,742 -0.02(-5.77%)
Sep 07, 2017 0.3300 0.3426 0.3250 0.3416 244,077 +0.02(+6.72%)
Sep 06, 2017 0.3163 0.3242 0.3141 0.3201 37,750 -0.01(-2.73%)
Sep 05, 2017 0.3170 0.3300 0.3150 0.3291 68,048 -0.00(-0.87%)
Sep 01, 2017 0.3208 0.3330 0.3164 0.3320 45,375 +0.01(+3.01%)
Aug 31, 2017 0.2978 0.3230 0.2950 0.3223 21,699 +0.03(+8.52%)
Aug 30, 2017 0.3100 0.3197 0.2900 0.2970 35,700 -0.01(-2.72%)
Aug 29, 2017 0.3060 0.3133 0.3000 0.3053 67,600 +0.01(+3.84%)
Aug 28, 2017 0.2911 0.3100 0.2911 0.2940 4,550 -0.01(-2.20%)
Aug 25, 2017 0.2908 0.3100 0.2908 0.3006 20,450 +0.01(+3.19%)
Aug 24, 2017 0.2970 0.2970 0.2813 0.2913 15,543 -0.02(-6.63%)
Aug 23, 2017 0.2900 0.3120 0.2900 0.3120 600 +0.00(+1.13%)
Aug 22, 2017 0.2810 0.3085 0.2810 0.3085 19,950 +0.02(+5.47%)
Aug 21, 2017 0.2860 0.3000 0.2860 0.2925 11,150 -0.01(-4.82%)
Aug 18, 2017 0.2960 0.3080 0.2921 0.3073 25,700 +0.01(+4.28%)
Aug 17, 2017 0.3058 0.3060 0.2810 0.2947 29,549 -0.01(-3.38%)
Aug 16, 2017 0.3066 0.3099 0.2900 0.3050 34,602 +0.00(+1.46%)
Aug 15, 2017 0.3000 0.3110 0.2802 0.3006 75,092 +0.00(+0.20%)
Aug 14, 2017 0.2980 0.3000 0.2937 0.3000 12,775 +0.01(+1.69%)
Aug 11, 2017 0.2777 0.2950 0.2733 0.2950 24,850 +0.03(+9.67%)
Aug 10, 2017 0.2856 0.2880 0.2690 0.2690 38,500 -0.02(-6.73%)
Aug 09, 2017 0.2850 0.2884 0.2774 0.2884 41,000 -0.01(-2.24%)
Aug 08, 2017 0.2937 0.2950 0.2735 0.2950 53,298 -0.02(-4.84%)
Aug 07, 2017 0.2800 0.3100 0.2800 0.3100 3,750 +0.01(+2.31%)
Aug 04, 2017 0.3010 0.3030 0.2850 0.3030 42,750 -0.00(-1.34%)
Aug 03, 2017 0.2958 0.3071 0.2958 0.3071 27,500 +0.00(+1.02%)
Aug 02, 2017 0.3232 0.3232 0.2970 0.3040 39,998 -0.01(-4.40%)
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.