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 (%)
May 23, 2024 0.2225 0.2225 0.2071 0.2200 225,661 -0.00(-2.14%)
May 22, 2024 0.2300 0.2343 0.2184 0.2248 241,531 -0.00(-0.31%)
May 21, 2024 0.2309 0.2549 0.2183 0.2255 916,154 +0.01(+3.68%)
May 20, 2024 0.2070 0.2175 0.1987 0.2175 504,409 +0.02(+8.75%)
May 17, 2024 0.1810 0.2103 0.1810 0.2000 1,158,644 +0.02(+11.11%)
May 16, 2024 0.1740 0.1850 0.1712 0.1800 601,323 +0.01(+4.65%)
May 15, 2024 0.1659 0.1740 0.1645 0.1720 127,538 +0.00(+1.53%)
May 14, 2024 0.1880 0.1880 0.1670 0.1694 104,971 -0.01(-6.20%)
May 13, 2024 0.1750 0.1806 0.1750 0.1806 25,530 +0.01(+3.20%)
May 10, 2024 0.1779 0.1829 0.1700 0.1750 98,038 -0.00(-0.85%)
May 09, 2024 0.1742 0.1779 0.1742 0.1765 36,825 +0.01(+5.37%)
May 08, 2024 0.1653 0.1700 0.1641 0.1675 72,760 +0.01(+4.36%)
May 07, 2024 0.1700 0.1700 0.1605 0.1605 44,816 -0.01(-4.86%)
May 06, 2024 0.1500 0.1698 0.1500 0.1687 95,773 +0.02(+14.76%)
May 03, 2024 0.1500 0.1500 0.1375 0.1470 70,973 +0.00(+3.09%)
May 01, 2024 0.1426 20 +0.01(+10.46%)
Apr 30, 2024 0.1351 0.1359 0.1283 0.1291 54,450 -0.01(-9.15%)
Apr 29, 2024 0.1560 0.1560 0.1410 0.1421 135,738 -0.01(-5.58%)
Apr 26, 2024 0.1447 0.1505 0.1421 0.1505 99,367 -0.00(-0.33%)
Apr 25, 2024 0.1442 0.1551 0.1410 0.1510 296,400 +0.00(+2.93%)
Apr 24, 2024 0.1400 0.1600 0.1400 0.1467 112,821 +0.00(+0.96%)
Apr 23, 2024 0.1405 0.1481 0.1405 0.1453 55,423 +0.01(+5.14%)
Apr 22, 2024 0.1300 0.1450 0.1230 0.1382 87,390 -0.00(-2.06%)
Apr 19, 2024 0.1470 0.1481 0.1397 0.1411 44,483 +0.00(+0.79%)
Apr 18, 2024 0.1436 0.1470 0.1400 0.1400 57,679 -0.00(-2.51%)
Apr 17, 2024 0.1441 0.1580 0.1400 0.1436 106,916 +0.00(+1.99%)
Apr 16, 2024 0.1366 0.1486 0.1314 0.1408 95,195 -0.01(-4.28%)
Apr 15, 2024 0.1502 0.1502 0.1356 0.1471 255,956 -0.00(-2.39%)
Apr 12, 2024 0.1752 0.1756 0.1507 0.1507 101,664 -0.01(-6.05%)
Apr 11, 2024 0.1660 0.1686 0.1604 0.1604 40,900 -0.01(-3.37%)
Apr 10, 2024 0.1600 0.1686 0.1500 0.1660 151,035 +0.00(+2.85%)
Apr 09, 2024 0.1880 0.1880 0.1614 0.1614 115,342 -0.01(-6.97%)
Apr 08, 2024 0.1811 0.1879 0.1655 0.1735 121,639 +0.00(+2.60%)
Apr 05, 2024 0.1753 0.1850 0.1511 0.1691 311,651 -0.01(-5.95%)
Apr 04, 2024 0.1789 0.1900 0.1789 0.1798 321,700 +0.00(+2.74%)
Apr 03, 2024 0.1738 0.1789 0.1695 0.1750 156,545 +0.01(+4.79%)
Apr 02, 2024 0.1560 0.1811 0.1560 0.1670 170,586 +0.02(+15.49%)
Apr 01, 2024 0.1317 0.1559 0.1310 0.1446 291,730 +0.02(+19.01%)
Mar 28, 2024 0.1201 0.1235 0.1201 0.1215 25,337 +0.00(+3.76%)
Mar 27, 2024 0.1100 0.1171 0.1100 0.1171 42,580 +0.00(+2.54%)
Mar 26, 2024 0.1156 0.1171 0.1142 0.1142 25,200 -0.00(-2.06%)
Mar 25, 2024 0.1215 0.1215 0.1142 0.1166 72,742 -0.00(-1.19%)
Mar 22, 2024 0.1252 0.1252 0.1180 0.1180 52,706 -0.01(-6.57%)
Mar 21, 2024 0.1346 0.1400 0.1252 0.1263 95,100 -0.00(-1.02%)
Mar 20, 2024 0.1190 0.1310 0.1168 0.1276 43,132 +0.01(+7.23%)
Mar 19, 2024 0.1250 0.1253 0.1175 0.1190 55,650 -0.01(-7.03%)
Mar 18, 2024 0.1292 0.1330 0.1260 0.1280 39,070 -0.00(-2.66%)
Mar 15, 2024 0.1253 0.1315 0.1253 0.1315 39,350 +0.00(+0.54%)
Mar 14, 2024 0.1335 0.1351 0.1254 0.1308 164,485 +0.00(+0.69%)
Mar 13, 2024 0.1186 0.1340 0.1186 0.1299 215,662 +0.01(+13.05%)
Mar 12, 2024 0.1205 0.1205 0.1111 0.1149 101,824 -0.01(-6.28%)
Mar 11, 2024 0.1194 0.1226 0.1144 0.1226 223,942 +0.01(+5.42%)
Mar 08, 2024 0.1150 0.1197 0.1125 0.1163 91,700 +0.00(+2.29%)
Mar 07, 2024 0.1149 0.1179 0.1109 0.1137 213,388 -0.01(-6.19%)
Mar 06, 2024 0.1227 0.1260 0.1105 0.1212 328,814 -0.00(-1.22%)
Mar 05, 2024 0.1250 0.1250 0.1164 0.1227 201,575 +0.00(+0.99%)
Mar 04, 2024 0.1000 0.1280 0.1000 0.1215 366,045 +0.02(+21.50%)
Mar 01, 2024 0.0905 0.1089 0.0905 0.1000 144,350 +0.01(+10.74%)
Feb 29, 2024 0.0848 0.0903 0.0847 0.0903 25,037 +0.01(+10.12%)
Feb 28, 2024 0.0865 0.0888 0.0813 0.0820 30,559 -0.00(-3.42%)
Feb 27, 2024 0.0900 0.0903 0.0849 0.0849 194,718 -0.01(-5.67%)
Feb 26, 2024 0.0957 0.0957 0.0887 0.0900 110,432 -0.00(-4.05%)
Feb 23, 2024 0.0847 0.0958 0.0847 0.0938 105,835 +0.00(+0.00%)
Feb 22, 2024 0.0926 0.0938 0.0926 0.0938 89,527 +0.00(+3.19%)
Feb 21, 2024 0.0889 0.0916 0.0883 0.0909 29,149 -0.00(-2.78%)
Feb 20, 2024 0.0899 0.0935 0.0851 0.0935 23,440 +0.00(+0.97%)
Feb 16, 2024 0.0895 0.0926 0.0850 0.0926 183,434 +0.00(+5.59%)
Feb 15, 2024 0.0860 0.0916 0.0860 0.0877 197,290 +0.00(+3.42%)
Feb 14, 2024 0.0840 0.0850 0.0803 0.0848 174,933 -0.00(-5.25%)
Feb 13, 2024 0.0891 0.0902 0.0832 0.0895 252,428 +0.00(+0.34%)
Feb 12, 2024 0.0910 0.0946 0.0891 0.0892 25,917 +0.00(+0.45%)
Feb 09, 2024 0.0900 0.0929 0.0881 0.0888 67,650 -0.00(-2.09%)
Feb 08, 2024 0.0946 0.0969 0.0850 0.0907 137,005 -0.01(-5.52%)
Feb 07, 2024 0.0990 0.1002 0.0960 0.0960 47,947 -0.00(-3.03%)
Feb 06, 2024 0.1050 0.1050 0.0990 0.0990 21,425 -0.00(-3.32%)
Feb 05, 2024 0.1057 0.1068 0.1010 0.1024 32,590 -0.00(-2.94%)
Feb 02, 2024 0.1013 0.1055 0.0979 0.1055 45,571 +0.00(+4.15%)
Feb 01, 2024 0.1020 0.1020 0.0945 0.1013 42,013 -0.00(-2.13%)
Jan 31, 2024 0.1020 0.1035 0.1020 0.1035 51,693 +0.00(+3.29%)
Jan 30, 2024 0.1007 0.1033 0.1002 0.1002 97,750 -0.00(-4.57%)
Jan 29, 2024 0.1050 0.1050 0.1007 0.1050 55,024 +0.00(+1.35%)
Jan 26, 2024 0.0996 0.1058 0.0996 0.1036 47,111 -0.00(-0.38%)
Jan 25, 2024 0.1050 0.1050 0.1040 0.1040 15,000 +0.00(+0.10%)
Jan 24, 2024 0.1018 0.1039 0.1004 0.1039 36,947 -0.00(-1.05%)
Jan 23, 2024 0.1000 0.1050 0.1000 0.1050 12,753 +0.00(+5.00%)
Jan 19, 2024 0.1000 1,030 -0.00(-1.38%)
Jan 18, 2024 0.0999 0.1039 0.0999 0.1014 72,274 -0.00(-3.24%)
Jan 17, 2024 0.1003 0.1055 0.1002 0.1048 62,402 -0.00(-3.85%)
Jan 16, 2024 0.1050 0.1090 0.1030 0.1090 206,511 +0.00(+1.96%)
Jan 12, 2024 0.1099 0.1125 0.1063 0.1069 156,482 -0.00(-1.47%)
Jan 11, 2024 0.1075 0.1110 0.1073 0.1085 94,461 -0.01(-5.41%)
Jan 10, 2024 0.1135 0.1176 0.1135 0.1147 24,065 -0.01(-4.42%)
Jan 09, 2024 0.1157 0.1200 0.1157 0.1200 24,000 +0.00(+3.63%)
Jan 08, 2024 0.1154 0.1159 0.1154 0.1158 86,266 -0.00(-0.09%)
Jan 05, 2024 0.1162 0.1199 0.1159 0.1159 6,333 -0.00(-1.53%)
Jan 04, 2024 0.1100 0.1177 0.1100 0.1177 115,014 +0.01(+6.61%)
Jan 03, 2024 0.1151 0.1151 0.1085 0.1104 79,750 -0.01(-5.07%)
Jan 02, 2024 0.1207 0.1240 0.1163 0.1163 112,094 -0.00(-3.08%)
Dec 29, 2023 0.1230 0.1234 0.1169 0.1200 184,886 -0.00(-0.83%)
Dec 28, 2023 0.1201 0.1269 0.1200 0.1210 37,070 -0.00(-0.25%)
Dec 27, 2023 0.1144 0.1271 0.1144 0.1213 47,370 -0.00(-2.88%)
Dec 26, 2023 0.1200 0.1249 0.1200 0.1249 42,200 +0.00(+4.08%)
Dec 22, 2023 0.1224 0.1253 0.1200 0.1200 115,100 -0.00(-1.96%)
Dec 21, 2023 0.1202 0.1226 0.1201 0.1224 37,800 +0.00(+1.83%)
Dec 20, 2023 0.1243 0.1245 0.1202 0.1202 47,780 -0.01(-4.15%)
Dec 19, 2023 0.1227 0.1319 0.1218 0.1254 112,345 +0.00(+2.70%)
Dec 18, 2023 0.1230 0.1382 0.1221 0.1221 94,408 -0.01(-9.29%)
Dec 15, 2023 0.1366 0.1399 0.1301 0.1346 118,000 +0.00(+0.67%)
Dec 14, 2023 0.1200 0.1395 0.1200 0.1337 208,745 +0.01(+11.42%)
Dec 13, 2023 0.1151 0.1219 0.1150 0.1200 60,537 +0.00(+1.87%)
Dec 12, 2023 0.1178 0.1199 0.1177 0.1178 73,623 -0.01(-4.23%)
Dec 08, 2023 0.1230 0 +0.00(+0.90%)
Dec 07, 2023 0.1200 0.1219 0.1200 0.1219 41,005 +0.00(+0.49%)
Dec 06, 2023 0.1206 0.1231 0.1184 0.1213 69,122 -0.00(-2.18%)
Dec 05, 2023 0.1278 0.1278 0.1178 0.1240 101,822 -0.01(-4.62%)
Dec 04, 2023 0.1320 0.1320 0.1236 0.1300 90,266 -0.01(-4.76%)
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.