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

Southern Silver Exploration Corp (OP: SSVFF )

0.2200 -0.0048 (-2.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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, 2022 0.1048 0.1180 0.1048 0.1058 132,925 -0.00(-1.95%)
Oct 28, 2022 0.1124 0.1182 0.1079 0.1079 109,756 -0.01(-11.27%)
Oct 27, 2022 0.1141 0.1216 0.1141 0.1216 173,380 +0.01(+4.29%)
Oct 26, 2022 0.1208 0.1285 0.1166 0.1166 100,581 -0.01(-4.27%)
Oct 25, 2022 0.1230 0.1230 0.1168 0.1218 140,346 +0.00(+2.35%)
Oct 24, 2022 0.1190 0 -0.01(-4.03%)
Oct 21, 2022 0.1154 0.1295 0.1140 0.1240 79,642 +0.01(+9.93%)
Oct 20, 2022 0.1213 0.1213 0.1111 0.1128 66,751 -0.00(-1.05%)
Oct 19, 2022 0.1127 0.1185 0.1117 0.1140 50,155 +0.00(+2.61%)
Oct 18, 2022 0.1155 0.1239 0.1100 0.1111 156,484 -0.01(-5.85%)
Oct 17, 2022 0.1163 0.1200 0.1130 0.1180 45,665 +0.00(+3.06%)
Oct 14, 2022 0.1263 0.1270 0.1145 0.1145 18,200 -0.01(-6.07%)
Oct 13, 2022 0.1243 0.1300 0.1160 0.1219 54,200 -0.00(-3.56%)
Oct 12, 2022 0.1245 0.1264 0.1245 0.1264 53,000 +0.00(+2.43%)
Oct 11, 2022 0.1229 0.1245 0.1210 0.1234 87,326 -0.01(-5.08%)
Oct 10, 2022 0.1190 0.1300 0.1190 0.1300 95,481 +0.00(+0.00%)
Oct 07, 2022 0.1350 0.1359 0.1300 0.1300 84,445 -0.00(-2.03%)
Oct 06, 2022 0.1377 0.1377 0.1300 0.1327 100,782 -0.00(-2.35%)
Oct 05, 2022 0.1310 0.1365 0.1310 0.1359 92,749 -0.01(-4.30%)
Oct 04, 2022 0.1450 0.1534 0.1394 0.1420 88,105 +0.01(+5.34%)
Oct 03, 2022 0.1347 0.1400 0.1315 0.1348 134,213 +0.01(+5.31%)
Sep 30, 2022 0.1240 0.1328 0.1240 0.1280 23,800 +0.00(+3.31%)
Sep 29, 2022 0.1208 0.1239 0.1161 0.1239 106,330 +0.00(+3.86%)
Sep 28, 2022 0.1214 0.1255 0.1167 0.1193 36,883 -0.01(-4.18%)
Sep 27, 2022 0.1300 0.1300 0.1147 0.1245 83,821 -0.00(-0.40%)
Sep 26, 2022 0.1300 0.1300 0.1191 0.1250 141,701 -0.00(-3.10%)
Sep 23, 2022 0.1437 0.1500 0.1283 0.1290 165,823 -0.02(-13.36%)
Sep 22, 2022 0.1448 0.1502 0.1448 0.1489 13,400 -0.01(-3.25%)
Sep 21, 2022 0.1470 0.1544 0.1470 0.1539 66,723 +0.02(+12.42%)
Sep 20, 2022 0.1500 0.1527 0.1347 0.1369 57,201 -0.01(-8.43%)
Sep 19, 2022 0.1280 0.1500 0.1280 0.1495 11,990 +0.00(+0.13%)
Sep 16, 2022 0.1349 0.1493 0.1349 0.1493 47,230 +0.00(+0.20%)
Sep 15, 2022 0.1500 0.1500 0.1396 0.1490 46,481 +0.01(+3.47%)
Sep 14, 2022 0.1547 0.1547 0.1350 0.1440 235,736 +0.01(+3.82%)
Sep 13, 2022 0.1480 0.1579 0.1380 0.1387 78,149 -0.01(-7.53%)
Sep 12, 2022 0.1480 0.1749 0.1460 0.1500 423,167 +0.01(+6.38%)
Sep 09, 2022 0.1200 0.1490 0.1200 0.1410 108,000 +0.01(+11.82%)
Sep 08, 2022 0.1315 0.1315 0.1261 0.1261 84,786 -0.01(-6.94%)
Sep 07, 2022 0.1305 0.1355 0.1280 0.1355 90,264 +0.01(+7.54%)
Sep 06, 2022 0.1473 0.1473 0.1260 0.1260 22,212 -0.01(-10.64%)
Sep 02, 2022 0.1210 0.1410 0.1210 0.1410 29,125 +0.01(+10.59%)
Sep 01, 2022 0.1340 0.1450 0.1251 0.1275 124,836 -0.02(-10.65%)
Aug 31, 2022 0.1291 0.1427 0.1257 0.1427 254,338 +0.02(+12.98%)
Aug 30, 2022 0.1358 0.1358 0.1263 0.1263 182,294 -0.01(-9.20%)
Aug 29, 2022 0.1542 0.1542 0.1374 0.1391 239,509 -0.01(-8.25%)
Aug 26, 2022 0.1656 0.1656 0.1452 0.1516 139,341 -0.00(-1.69%)
Aug 25, 2022 0.1511 0.1588 0.1475 0.1542 59,338 -0.01(-5.11%)
Aug 24, 2022 0.1588 0.1625 0.1534 0.1625 25,450 +0.01(+6.98%)
Aug 23, 2022 0.1591 0.1639 0.1513 0.1519 43,550 +0.01(+4.98%)
Aug 22, 2022 0.1400 0.1453 0.1342 0.1447 185,652 +0.01(+5.62%)
Aug 19, 2022 0.1600 0.1600 0.1370 0.1370 226,385 -0.02(-15.43%)
Aug 18, 2022 0.1682 0.1682 0.1527 0.1620 62,802 -0.01(-5.26%)
Aug 17, 2022 0.1847 0.1883 0.1576 0.1710 440,758 -0.02(-10.33%)
Aug 16, 2022 0.1821 0.1950 0.1821 0.1907 42,437 -0.00(-1.50%)
Aug 15, 2022 0.1888 0.1936 0.1848 0.1936 50,220 +0.01(+7.56%)
Aug 12, 2022 0.1877 0.1898 0.1798 0.1800 31,493 -0.00(-2.28%)
Aug 11, 2022 0.1837 0.1950 0.1837 0.1842 29,390 -0.01(-3.46%)
Aug 10, 2022 0.1850 0.1999 0.1815 0.1908 83,733 +0.01(+3.25%)
Aug 09, 2022 0.1894 0.1894 0.1848 0.1848 29,382 -0.00(-2.17%)
Aug 08, 2022 0.1819 0.1989 0.1784 0.1889 77,948 +0.01(+3.79%)
Aug 05, 2022 0.1773 0.1820 0.1702 0.1820 20,835 +0.00(+2.19%)
Aug 04, 2022 0.1750 0.1800 0.1740 0.1781 216,180 +0.00(+2.65%)
Aug 03, 2022 0.1770 0.1800 0.1735 0.1735 42,368 -0.01(-3.61%)
Aug 02, 2022 0.1795 0.1869 0.1730 0.1800 171,406 +0.00(+0.73%)
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.