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 29, 2021 0.3400 0.3514 0.3220 0.3314 116,780 -0.02(-4.55%)
Oct 28, 2021 0.3423 0.3520 0.3396 0.3472 91,330 +0.01(+3.39%)
Oct 27, 2021 0.3260 0.3410 0.3261 0.3358 127,219 +0.01(+3.32%)
Oct 26, 2021 0.3400 0.3226 0.3250 201,833 -0.02(-5.80%)
Oct 25, 2021 0.3600 0.3600 0.3400 0.3450 156,443 -0.01(-1.43%)
Oct 22, 2021 0.3488 0.3598 0.3350 0.3500 266,592 +0.01(+2.97%)
Oct 21, 2021 0.3366 0.3500 0.3310 0.3399 44,927 +0.01(+2.26%)
Oct 20, 2021 0.3200 0.3533 0.3195 0.3324 265,434 +0.02(+5.26%)
Oct 19, 2021 0.3297 0.3316 0.3048 0.3158 220,996 +0.01(+2.97%)
Oct 18, 2021 0.3222 0.3400 0.2911 0.3067 167,142 -0.01(-3.92%)
Oct 15, 2021 0.3271 0.3400 0.3161 0.3192 188,613 -0.02(-5.00%)
Oct 14, 2021 0.3200 0.3400 0.3185 0.3360 189,573 +0.02(+7.18%)
Oct 13, 2021 0.2968 0.3222 0.2880 0.3135 114,566 +0.00(+1.46%)
Oct 12, 2021 0.3140 0.3180 0.3027 0.3090 226,957 +0.01(+2.66%)
Oct 11, 2021 0.3180 0.3180 0.2952 0.3010 52,124 -0.00(-1.18%)
Oct 08, 2021 0.2989 0.3131 0.2871 0.3046 176,271 +0.02(+6.13%)
Oct 07, 2021 0.2864 0.2960 0.2735 0.2870 297,239 +0.02(+5.98%)
Oct 06, 2021 0.2700 0.2734 0.2648 0.2708 58,517 +0.01(+2.00%)
Oct 05, 2021 0.2890 0.2890 0.2620 0.2655 101,456 -0.00(-1.67%)
Oct 04, 2021 0.2553 0.2704 0.2553 0.2700 118,385 +0.01(+1.89%)
Oct 01, 2021 0.2430 0.2656 0.2430 0.2650 51,033 +0.01(+4.99%)
Sep 30, 2021 0.2600 0.2661 0.2451 0.2524 80,841 +0.00(+0.96%)
Sep 29, 2021 0.2356 0.2500 0.2300 0.2500 257,672 +0.01(+4.17%)
Sep 28, 2021 0.2520 0.2600 0.2381 0.2400 78,960 -0.01(-2.08%)
Sep 27, 2021 0.2500 0.2600 0.2417 0.2451 109,373 -0.02(-5.98%)
Sep 24, 2021 0.2500 0.2666 0.2500 0.2607 81,370 +0.00(+0.23%)
Sep 23, 2021 0.2750 0.2768 0.2601 0.2601 49,160 -0.01(-3.67%)
Sep 22, 2021 0.2577 0.2753 0.2577 0.2700 298,648 +0.02(+8.96%)
Sep 21, 2021 0.2450 0.2617 0.2450 0.2478 105,059 +0.01(+3.81%)
Sep 20, 2021 0.2390 0.2538 0.2350 0.2387 443,837 +0.01(+3.07%)
Sep 17, 2021 0.2300 0.2316 0.2200 0.2316 390,347 +0.00(+0.70%)
Sep 16, 2021 0.2370 0.2370 0.2200 0.2300 379,124 -0.00(-1.16%)
Sep 15, 2021 0.2815 0.2815 0.2325 0.2327 578,628 -0.01(-3.16%)
Sep 14, 2021 0.2542 0.2542 0.2362 0.2403 186,039 -0.00(-1.92%)
Sep 13, 2021 0.2500 0.2710 0.2365 0.2450 716,504 -0.00(-1.76%)
Sep 10, 2021 0.2681 0.2681 0.2442 0.2494 163,312 -0.01(-4.81%)
Sep 09, 2021 0.2650 0.2700 0.2500 0.2620 128,831 +0.00(+0.77%)
Sep 08, 2021 0.3000 0.3000 0.2600 0.2600 196,799 -0.02(-7.80%)
Sep 07, 2021 0.2955 0.3021 0.2768 0.2820 321,682 -0.02(-6.31%)
Sep 03, 2021 0.2740 0.3018 0.2740 0.3010 234,451 +0.03(+11.19%)
Sep 02, 2021 0.2485 0.2750 0.2485 0.2707 99,887 -0.00(-0.95%)
Sep 01, 2021 0.2810 0.2860 0.2733 0.2733 115,053 -0.01(-2.39%)
Aug 31, 2021 0.2902 0.2902 0.2717 0.2800 66,149 -0.00(-0.71%)
Aug 30, 2021 0.2950 0.3060 0.2785 0.2820 126,467 -0.00(-1.40%)
Aug 27, 2021 0.2481 0.2900 0.2372 0.2860 466,669 +0.05(+19.62%)
Aug 26, 2021 0.2400 0.2500 0.2321 0.2391 226,085 -0.00(-0.37%)
Aug 25, 2021 0.2456 0.2505 0.2360 0.2400 59,556 -0.01(-4.00%)
Aug 24, 2021 0.2534 0.2600 0.2414 0.2500 271,118 +0.02(+6.84%)
Aug 23, 2021 0.2190 0.2523 0.2190 0.2340 273,766 +0.02(+9.60%)
Aug 20, 2021 0.2199 0.2259 0.2125 0.2135 216,350 -0.00(-0.70%)
Aug 19, 2021 0.2515 0.2515 0.2101 0.2150 475,457 -0.03(-12.92%)
Aug 18, 2021 0.2621 0.2621 0.2296 0.2469 722,538 -0.02(-5.80%)
Aug 17, 2021 0.2675 0.2675 0.2453 0.2621 585,017 -0.02(-5.55%)
Aug 16, 2021 0.2700 0.2900 0.2660 0.2775 169,290 +0.01(+2.78%)
Aug 13, 2021 0.2676 0.2781 0.2573 0.2700 119,693 +0.01(+4.65%)
Aug 12, 2021 0.2800 0.2800 0.2554 0.2580 193,322 -0.02(-6.35%)
Aug 11, 2021 0.2899 0.2899 0.2595 0.2755 61,620 -0.01(-2.03%)
Aug 10, 2021 0.2631 0.2812 0.2587 0.2812 277,078 +0.01(+5.56%)
Aug 09, 2021 0.2825 0.2825 0.2601 0.2664 327,474 -0.01(-5.23%)
Aug 06, 2021 0.2932 0.3091 0.2700 0.2811 435,172 -0.01(-4.97%)
Aug 05, 2021 0.2950 0.3084 0.2950 0.2958 114,230 -0.00(-0.80%)
Aug 04, 2021 0.2950 0.3185 0.2950 0.2982 142,365 +0.00(+0.44%)
Aug 03, 2021 0.2829 0.3148 0.2800 0.2969 170,136 -0.02(-7.22%)
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.