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 (%)
Nov 30, 2017 0.2158 0.2158 0.2040 0.2117 18,000 -0.01(-2.44%)
Nov 29, 2017 0.2048 0.2170 0.1980 0.2170 10,600 -0.01(-5.41%)
Nov 28, 2017 0.2010 0.2296 0.2010 0.2294 14,600 +0.04(+18.61%)
Nov 27, 2017 0.2100 0.2100 0.1903 0.1934 211,500 -0.04(-18.77%)
Nov 22, 2017 0.2381 0.2381 0.2381 0 +0.00(+0.98%)
Nov 21, 2017 0.2290 0.2358 0.2100 0.2358 10,499 -0.00(-0.63%)
Nov 20, 2017 0.2270 0.2386 0.2270 0.2373 48,500 +0.01(+5.47%)
Nov 17, 2017 0.2097 0.2256 0.2014 0.2250 93,978 +0.03(+13.64%)
Nov 16, 2017 0.1941 0.2050 0.1870 0.1980 88,700 -0.02(-7.17%)
Nov 15, 2017 0.2014 0.2133 0.1967 0.2133 86,200 -0.00(-1.39%)
Nov 14, 2017 0.2085 0.2163 0.2080 0.2163 6,600 -0.01(-3.00%)
Nov 13, 2017 0.2150 0.2230 0.2100 0.2230 22,000 -0.00(-0.04%)
Nov 10, 2017 0.2180 0.2300 0.2100 0.2231 130,500 +0.01(+2.29%)
Nov 09, 2017 0.2112 0.2181 0.2088 0.2181 10,600 -0.02(-6.68%)
Nov 08, 2017 0.2045 0.2337 0.2000 0.2337 55,845 -0.00(-0.13%)
Nov 07, 2017 0.2396 0.2396 0.2160 0.2340 15,499 -0.01(-2.74%)
Nov 06, 2017 0.2381 0.2410 0.2381 0.2406 10,500 +0.02(+7.12%)
Nov 03, 2017 0.2246 0.2246 0.2246 0.2246 2,000 -0.01(-2.94%)
Nov 02, 2017 0.2193 0.2314 0.2150 0.2314 11,200 -0.01(-4.42%)
Nov 01, 2017 0.2100 0.2421 0.2100 0.2421 52,663 +0.02(+8.96%)
Oct 31, 2017 0.2170 0.2352 0.2040 0.2222 35,900 -0.01(-4.64%)
Oct 30, 2017 0.2312 0.2330 0.2312 0.2330 3,700 -0.00(-0.85%)
Oct 27, 2017 0.2170 0.2390 0.2170 0.2350 22,200 -0.00(-1.30%)
Oct 25, 2017 0.2381 0.2381 0.2381 0 -0.00(-0.21%)
Oct 24, 2017 0.2490 0.2689 0.2329 0.2386 33,775 -0.02(-7.56%)
Oct 23, 2017 0.2482 0.2581 0.2482 0.2581 2,100 -0.01(-3.15%)
Oct 20, 2017 0.2690 0.2790 0.2476 0.2665 69,430 -0.01(-4.58%)
Oct 18, 2017 0.2793 0.2793 0.2793 0 +0.01(+4.10%)
Oct 17, 2017 0.2606 0.2837 0.2525 0.2683 49,799 -0.01(-4.89%)
Oct 16, 2017 0.2700 0.2845 0.2600 0.2821 60,269 -0.01(-4.37%)
Oct 13, 2017 0.2810 0.2950 0.2704 0.2950 4,700 +0.00(+0.72%)
Oct 12, 2017 0.2829 0.2979 0.2790 0.2929 6,500 +0.02(+6.90%)
Oct 11, 2017 0.2700 0.2880 0.2619 0.2740 35,698 +0.01(+4.46%)
Oct 10, 2017 0.2868 0.3002 0.2623 0.2623 5,500 -0.04(-12.57%)
Oct 09, 2017 0.2900 0.3100 0.2900 0.3000 19,610 +0.01(+3.45%)
Oct 06, 2017 0.2800 0.3009 0.2800 0.2900 35,700 +0.01(+4.14%)
Oct 05, 2017 0.2534 0.2785 0.2420 0.2785 65,100 +0.01(+2.94%)
Oct 04, 2017 0.2666 0.2754 0.2610 0.2705 21,140 +0.01(+3.05%)
Oct 02, 2017 0.2625 0.2625 0.2625 0 -0.01(-4.58%)
Sep 29, 2017 0.2680 0.2968 0.2663 0.2751 11,704 -0.01(-3.44%)
Sep 28, 2017 0.2690 0.2849 0.2680 0.2849 19,700 -0.00(-1.35%)
Sep 27, 2017 0.2800 0.2888 0.2728 0.2888 37,700 +0.01(+3.14%)
Sep 26, 2017 0.2850 0.2993 0.2764 0.2800 28,000 -0.02(-6.98%)
Sep 25, 2017 0.3022 0.3022 0.2812 0.3010 26,775 +0.00(+0.87%)
Sep 22, 2017 0.3019 0.3060 0.2984 0.2984 14,500 +0.03(+9.30%)
Sep 21, 2017 0.2850 0.2850 0.2680 0.2730 77,846 -0.02(-7.86%)
Sep 20, 2017 0.2795 0.2999 0.2795 0.2963 20,975 -0.01(-2.08%)
Sep 19, 2017 0.2890 0.3026 0.2800 0.3026 34,386 +0.01(+2.96%)
Sep 18, 2017 0.3015 0.3015 0.2868 0.2939 27,600 -0.01(-2.88%)
Sep 15, 2017 0.2929 0.3159 0.2929 0.3026 37,300 +0.01(+4.63%)
Sep 14, 2017 0.2804 0.2940 0.2793 0.2892 25,400 -0.02(-5.06%)
Sep 13, 2017 0.2866 0.3046 0.2806 0.3046 17,529 +0.01(+3.25%)
Sep 12, 2017 0.2939 0.3099 0.2855 0.2950 64,997 -0.02(-4.96%)
Sep 11, 2017 0.3235 0.3235 0.2996 0.3104 81,637 -0.01(-3.57%)
Sep 08, 2017 0.3510 0.3510 0.3148 0.3219 80,742 -0.02(-5.77%)
Sep 07, 2017 0.3300 0.3426 0.3250 0.3416 244,077 +0.02(+6.72%)
Sep 06, 2017 0.3163 0.3242 0.3141 0.3201 37,750 -0.01(-2.73%)
Sep 05, 2017 0.3170 0.3300 0.3150 0.3291 68,048 -0.00(-0.87%)
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.