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

Southern Silver Exploration Corp (OP: SSVFF )

0.2176 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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 (%)
Nov 30, 2016 0.2300 0.2401 0.2300 0.2401 29,300 +0.00(+1.74%)
Nov 29, 2016 0.2359 0.2360 0.2200 0.2360 40,130 +0.00(+0.85%)
Nov 28, 2016 0.2310 0.2398 0.2260 0.2340 83,700 -0.00(-1.68%)
Nov 25, 2016 0.2328 0.2425 0.2328 0.2380 7,600 -0.01(-4.65%)
Nov 23, 2016 0.2496 0.2496 0.2496 0 -0.01(-5.49%)
Nov 22, 2016 0.2857 0.2857 0.2641 0.2641 24,924 +0.00(+1.77%)
Nov 21, 2016 0.2367 0.2890 0.2330 0.2595 93,350 +0.02(+9.96%)
Nov 18, 2016 0.2310 0.2471 0.2310 0.2360 73,700 -0.02(-8.24%)
Nov 17, 2016 0.2369 0.2578 0.2360 0.2572 139,855 -0.00(-0.35%)
Nov 16, 2016 0.2453 0.2660 0.2450 0.2581 51,175 -0.01(-2.86%)
Nov 15, 2016 0.2570 0.2730 0.2570 0.2657 36,845 -0.00(-1.59%)
Nov 14, 2016 0.2343 0.2710 0.2280 0.2700 249,130 +0.02(+8.43%)
Nov 11, 2016 0.2650 0.2759 0.2348 0.2490 166,930 -0.03(-11.17%)
Nov 10, 2016 0.3050 0.3050 0.2650 0.2803 124,975 -0.03(-11.02%)
Nov 09, 2016 0.3090 0.3150 0.3000 0.3150 86,150 +0.01(+3.01%)
Nov 08, 2016 0.2979 0.3058 0.2910 0.3058 6,100 +0.00(+1.26%)
Nov 07, 2016 0.3234 0.3234 0.2940 0.3020 19,900 -0.04(-10.57%)
Nov 04, 2016 0.3159 0.3377 0.2940 0.3377 50,250 +0.04(+14.47%)
Nov 03, 2016 0.3330 0.3330 0.2950 0.2950 37,813 -0.05(-15.71%)
Nov 02, 2016 0.3254 0.3560 0.3220 0.3500 123,520 +0.03(+8.12%)
Nov 01, 2016 0.3180 0.3300 0.3074 0.3237 105,419 +0.01(+2.79%)
Oct 31, 2016 0.3041 0.3190 0.3041 0.3149 64,675 +0.01(+3.38%)
Oct 28, 2016 0.2910 0.3234 0.2780 0.3046 89,920 +0.01(+5.18%)
Oct 27, 2016 0.2896 0.2896 0.2896 0.2896 2,500 -0.01(-2.36%)
Oct 26, 2016 0.2899 0.2966 0.2784 0.2966 27,375 +0.01(+2.38%)
Oct 25, 2016 0.2753 0.2950 0.2753 0.2897 19,170 -0.01(-3.50%)
Oct 24, 2016 0.2950 0.3002 0.2750 0.3002 22,425 +0.00(+1.52%)
Oct 21, 2016 0.2980 0.3000 0.2957 0.2957 7,300 -0.03(-8.90%)
Oct 20, 2016 0.3073 0.3246 0.3073 0.3246 3,500 -0.01(-1.64%)
Oct 19, 2016 0.3300 0.3305 0.3300 0.3300 31,900 +0.00(+0.49%)
Oct 18, 2016 0.3230 0.3284 0.3230 0.3284 3,000 +0.01(+4.35%)
Oct 17, 2016 0.3025 0.3225 0.3024 0.3147 40,500 +0.01(+4.24%)
Oct 14, 2016 0.2970 0.3019 0.2635 0.3019 77,062 -0.00(-1.44%)
Oct 13, 2016 0.2875 0.3079 0.2875 0.3063 38,560 +0.03(+9.00%)
Oct 12, 2016 0.2737 0.2829 0.2699 0.2810 10,300 +0.01(+3.73%)
Oct 11, 2016 0.2720 0.2720 0.2648 0.2709 61,420 -0.01(-3.25%)
Oct 10, 2016 0.2600 0.2800 0.2500 0.2800 198,100 +0.01(+4.13%)
Oct 07, 2016 0.2588 0.2698 0.2588 0.2689 79,406 +0.01(+3.42%)
Oct 06, 2016 0.2479 0.2700 0.2440 0.2600 111,864 -0.00(-1.14%)
Oct 05, 2016 0.2557 0.2700 0.2314 0.2630 485,851 +0.00(+1.35%)
Oct 04, 2016 0.2832 0.2879 0.2500 0.2595 142,922 -0.05(-16.05%)
Oct 03, 2016 0.2952 0.3105 0.2900 0.3091 59,120 +0.00(+1.34%)
Sep 30, 2016 0.3082 0.3110 0.3006 0.3050 11,360 +0.02(+7.70%)
Sep 29, 2016 0.3225 0.3227 0.2783 0.2832 471,559 -0.03(-9.98%)
Sep 28, 2016 0.3085 0.3281 0.2940 0.3146 98,124 +0.01(+1.91%)
Sep 27, 2016 0.3000 0.3129 0.2968 0.3087 86,500 +0.00(+0.13%)
Sep 26, 2016 0.3170 0.3300 0.3042 0.3083 59,749 +0.00(+0.85%)
Sep 23, 2016 0.3137 0.3152 0.2943 0.3057 60,626 -0.01(-4.17%)
Sep 22, 2016 0.3100 0.3200 0.3060 0.3190 91,900 +0.01(+3.84%)
Sep 21, 2016 0.3300 0.3300 0.2875 0.3072 295,320 +0.00(+0.42%)
Sep 20, 2016 0.3110 0.3128 0.2892 0.3059 242,600 +0.01(+2.86%)
Sep 19, 2016 0.3108 0.3108 0.2900 0.2974 145,116 -0.01(-4.68%)
Sep 16, 2016 0.3117 0.3132 0.3046 0.3120 55,951 -0.00(-0.48%)
Sep 15, 2016 0.3460 0.3460 0.2986 0.3135 152,300 -0.02(-6.42%)
Sep 14, 2016 0.3339 0.3470 0.3238 0.3350 46,792 -0.01(-1.47%)
Sep 13, 2016 0.3598 0.3598 0.3370 0.3400 97,667 -0.03(-9.26%)
Sep 12, 2016 0.3670 0.3767 0.3306 0.3747 107,457 -0.01(-1.39%)
Sep 09, 2016 0.3950 0.4000 0.3648 0.3800 47,315 -0.02(-5.05%)
Sep 08, 2016 0.4204 0.4204 0.3850 0.4002 64,040 -0.02(-4.83%)
Sep 07, 2016 0.4150 0.4150 0.4000 0.4205 129,232 -0.00(-0.76%)
Sep 06, 2016 0.4100 0.4255 0.3952 0.4237 67,720 +0.02(+5.14%)
Sep 02, 2016 0.4030 0.4030 0.4030 0 +0.02(+4.65%)
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.