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

Southern Silver Exploration Corp (OP: SSVFF )

0.1806 -0.0074 (-3.94%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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, 2019 0.2178 0.2179 0.1900 0.2179 39,000 +0.00(+1.40%)
Oct 30, 2019 0.1985 0.2149 0.1942 0.2149 15,100 +0.01(+4.83%)
Oct 29, 2019 0.2059 0.2099 0.2050 0.2050 15,499 -0.01(-2.38%)
Oct 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.43%)
Oct 24, 2019 0.2038 0.2150 0.2000 0.2091 25,352 +0.01(+3.98%)
Oct 23, 2019 0.2138 0.2138 0.2011 0.2011 69,210 +0.00(+1.21%)
Oct 22, 2019 0.1987 0.1987 0.1987 0.1987 750 -0.01(-3.12%)
Oct 21, 2019 0.1900 0.2051 0.1900 0.2051 24,221 +0.02(+7.95%)
Oct 18, 2019 0.1845 0.1900 0.1845 0.1900 5,200 +0.00(+0.00%)
Oct 17, 2019 0.1965 0.1965 0.1876 0.1900 29,258 +0.00(+0.26%)
Oct 16, 2019 0.1860 0.1895 0.1859 0.1895 19,100 +0.01(+5.22%)
Oct 15, 2019 0.1825 0.1850 0.1801 0.1801 22,101 +0.00(+0.06%)
Oct 14, 2019 0.1771 0.1850 0.1771 0.1800 11,123 -0.00(-1.42%)
Oct 11, 2019 0.1900 0.1900 0.1826 0.1826 19,400 -0.01(-5.24%)
Oct 10, 2019 0.1891 0.1929 0.1850 0.1927 69,898 -0.00(-0.16%)
Oct 09, 2019 0.1991 0.1991 0.1899 0.1930 50,412 -0.01(-2.72%)
Oct 08, 2019 0.1984 0.1984 0.1984 0.1984 290 +0.00(+0.46%)
Oct 07, 2019 0.2027 0.2027 0.1975 0.1975 20,652 -0.01(-2.57%)
Oct 04, 2019 0.2053 0.2053 0.2027 0.2027 1,500 +0.01(+4.00%)
Oct 03, 2019 0.2000 0.2000 0.1949 0.1949 31,000 -0.01(-3.51%)
Oct 02, 2019 0.2163 0.2163 0.2020 0.2020 10,999 -0.01(-2.93%)
Oct 01, 2019 0.2070 0.2108 0.2070 0.2081 41,532 +0.00(+1.12%)
Sep 30, 2019 0.2075 0.2076 0.1900 0.2058 119,160 -0.00(-2.00%)
Sep 27, 2019 0.2000 0.2132 0.1795 0.2100 394,000 +0.00(+1.94%)
Sep 26, 2019 0.2100 0.2100 0.2015 0.2060 27,200 -0.01(-4.19%)
Sep 25, 2019 0.2180 0.2203 0.2087 0.2150 74,750 +0.01(+2.38%)
Sep 24, 2019 0.2151 0.2208 0.2100 0.2100 399,571 +0.00(+0.00%)
Sep 23, 2019 0.2049 0.2133 0.1900 0.2100 287,329 +0.03(+13.70%)
Sep 20, 2019 0.1999 0.1999 0.1847 0.1847 23,900 -0.01(-2.94%)
Sep 19, 2019 0.1910 0.1910 0.1750 0.1903 28,505 -0.00(-2.41%)
Sep 18, 2019 0.1800 0.1950 0.1800 0.1950 86,151 +0.00(+2.25%)
Sep 17, 2019 0.1693 0.1907 0.1603 0.1907 56,575 +0.01(+6.66%)
Sep 16, 2019 0.1699 0.1788 0.1699 0.1788 4,010 +0.02(+15.28%)
Sep 13, 2019 0.1670 0.1670 0.1551 0.1551 15,600 -0.01(-5.77%)
Sep 12, 2019 0.1685 0.1685 0.1646 0.1646 10,000 +0.00(+2.87%)
Sep 11, 2019 0.1591 0.1700 0.1591 0.1600 125,000 -0.02(-9.55%)
Sep 10, 2019 0.1760 0.1769 0.1621 0.1769 22,576 -0.01(-6.94%)
Sep 09, 2019 0.1901 0.1901 0.1901 57 +0.00(+0.00%)
Sep 06, 2019 0.2067 0.2067 0.1800 0.1901 73,000 -0.01(-6.81%)
Sep 05, 2019 0.1880 0.2141 0.1880 0.2040 49,000 -0.01(-2.86%)
Sep 04, 2019 0.2189 0.2189 0.2050 0.2100 48,849 +0.00(+0.86%)
Sep 03, 2019 0.2100 0.2136 0.2005 0.2082 57,400 +0.01(+6.77%)
Aug 30, 2019 0.1744 0.2048 0.1744 0.1950 40,200 +0.00(+0.52%)
Aug 29, 2019 0.2000 0.2110 0.1940 0.1940 98,500 -0.00(-1.82%)
Aug 28, 2019 0.1860 0.1976 0.1766 0.1976 80,900 +0.01(+2.92%)
Aug 27, 2019 0.1857 0.1957 0.1857 0.1920 48,599 +0.01(+3.67%)
Aug 26, 2019 0.2000 0.2000 0.1852 0.1852 18,100 +0.01(+2.89%)
Aug 23, 2019 0.1520 0.1800 0.1520 0.1800 44,400 +0.01(+7.46%)
Aug 21, 2019 0.1675 0.1675 0.1675 0 +0.01(+4.69%)
Aug 20, 2019 0.1707 0.1769 0.1550 0.1600 81,530 -0.01(-4.19%)
Aug 19, 2019 0.1630 0.1708 0.1630 0.1670 60,200 -0.02(-8.64%)
Aug 16, 2019 0.1680 0.1902 0.1665 0.1828 35,200 +0.01(+4.40%)
Aug 15, 2019 0.1776 0.1776 0.1751 0.1751 1,000 -0.02(-9.56%)
Aug 14, 2019 0.1841 0.1936 0.1700 0.1936 251,380 +0.00(+1.89%)
Aug 13, 2019 0.1990 0.1990 0.1900 0.1900 26,400 -0.00(-0.42%)
Aug 12, 2019 0.1850 0.2024 0.1830 0.1908 148,000 +0.01(+6.30%)
Aug 09, 2019 0.1798 0.1870 0.1795 0.1795 70,000 -0.00(-0.28%)
Aug 08, 2019 0.1775 0.1800 0.1775 0.1800 10,750 -0.00(-1.15%)
Aug 07, 2019 0.1692 0.1900 0.1692 0.1821 62,000 +0.02(+15.18%)
Aug 06, 2019 0.1570 0.1658 0.1550 0.1581 58,370 -0.02(-9.29%)
Aug 05, 2019 0.1499 0.1744 0.1499 0.1743 80,950 +0.02(+9.90%)
Aug 02, 2019 0.1639 0.1639 0.1490 0.1586 13,900 +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.