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, 2018 0.1200 0.1298 0.1200 0.1298 6,100 -0.02(-10.42%)
Nov 29, 2018 0.1436 0.1464 0.1271 0.1449 19,875 +0.01(+11.46%)
Nov 28, 2018 0.0901 0.1398 0.0800 0.1300 454,439 +0.04(+44.44%)
Nov 27, 2018 0.0991 0.1005 0.0900 0.0900 8,000 -0.02(-17.88%)
Nov 21, 2018 0.1096 0.1096 0.1096 0 -0.01(-5.44%)
Nov 20, 2018 0.1116 0.1159 0.1116 0.1159 13,000 +0.01(+7.81%)
Nov 19, 2018 0.1150 0.1150 0.1044 0.1075 69,747 -0.01(-10.71%)
Nov 16, 2018 0.1250 0.1250 0.1204 0.1204 20,000 -0.00(-3.68%)
Nov 15, 2018 0.1300 0.1300 0.1211 0.1250 45,166 -0.01(-9.81%)
Nov 14, 2018 0.1280 0.1386 0.1249 0.1386 6,100 +0.00(+1.17%)
Nov 13, 2018 0.1290 0.1370 0.1242 0.1370 90,900 -0.01(-7.31%)
Nov 12, 2018 0.1403 0.1478 0.1290 0.1478 12,400 -0.00(-1.92%)
Nov 08, 2018 0.1507 0.1507 0.1507 0 +0.01(+7.64%)
Nov 07, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.21%)
Nov 06, 2018 0.1301 0.1397 0.1301 0.1397 2,491 -0.01(-3.72%)
Nov 05, 2018 0.1302 0.1451 0.1302 0.1451 3,100 -0.00(-1.16%)
Nov 02, 2018 0.1333 0.1468 0.1295 0.1468 14,100 +0.01(+8.82%)
Nov 01, 2018 0.1425 0.1425 0.1349 0.1349 74,500 -0.00(-2.32%)
Oct 31, 2018 0.1381 0.1381 0.1381 0.1381 37,500 -0.02(-10.27%)
Oct 30, 2018 0.1500 0.1539 0.1500 0.1539 50,000 +0.00(+3.22%)
Oct 29, 2018 0.1448 0.1491 0.1378 0.1491 16,400 -0.01(-6.81%)
Oct 26, 2018 0.1600 0.1600 0.1500 0.1600 10,500 +0.00(+0.00%)
Oct 25, 2018 0.1512 0.1605 0.1512 0.1600 91,600 -0.00(-0.19%)
Oct 24, 2018 0.1603 0.1603 0.1603 0.1603 3,400 +0.00(+0.19%)
Oct 23, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Oct 22, 2018 0.1511 0.1600 0.1511 0.1600 20,100 +0.00(+0.63%)
Oct 19, 2018 0.1590 0.1600 0.1487 0.1590 36,100 -0.00(-0.63%)
Oct 18, 2018 0.1550 0.1600 0.1362 0.1600 60,000 +0.01(+6.67%)
Oct 17, 2018 0.1598 0.1598 0.1500 0.1500 11,875 -0.01(-3.60%)
Oct 16, 2018 0.1480 0.1556 0.1410 0.1556 14,488 +0.00(+2.71%)
Oct 15, 2018 0.1398 0.1515 0.1338 0.1515 21,875 +0.01(+8.21%)
Oct 12, 2018 0.1420 0.1420 0.1400 0.1400 3,000 -0.00(-1.48%)
Oct 11, 2018 0.1305 0.1421 0.1290 0.1421 3,600 +0.00(+1.50%)
Oct 09, 2018 0.1400 0.1400 0.1400 0 +0.01(+6.06%)
Oct 08, 2018 0.1320 0.1320 0.1320 0.1320 25,000 +0.00(+0.00%)
Oct 05, 2018 0.1320 0.1320 0.1320 0.1320 1,000 -0.01(-4.21%)
Oct 04, 2018 0.1378 0.1378 0.1378 0.1378 800 -0.00(-1.22%)
Oct 03, 2018 0.1395 0.1395 0.1395 0.1395 700 +0.00(+3.41%)
Oct 02, 2018 0.1299 0.1349 0.1156 0.1349 73,200 -0.01(-9.04%)
Oct 01, 2018 0.1431 0.1483 0.1431 0.1483 3,200 +0.00(+2.77%)
Sep 28, 2018 0.1445 0.1484 0.1282 0.1443 21,500 +0.00(+0.35%)
Sep 27, 2018 0.1300 0.1438 0.1271 0.1438 9,100 -0.01(-6.50%)
Sep 26, 2018 0.1500 0.1538 0.1313 0.1538 24,300 +0.01(+3.43%)
Sep 25, 2018 0.1180 0.1487 0.1180 0.1487 9,600 +0.01(+9.02%)
Sep 24, 2018 0.1400 0.1400 0.1235 0.1364 63,400 -0.01(-9.07%)
Sep 21, 2018 0.1511 0.1511 0.1500 0.1500 10,900 +0.00(+2.18%)
Sep 19, 2018 0.1468 0.1468 0.1468 0 +0.02(+13.62%)
Sep 18, 2018 0.1300 0.1366 0.1200 0.1292 30,899 +0.01(+10.43%)
Sep 17, 2018 0.1343 0.1400 0.1170 0.1170 84,640 -0.04(-26.83%)
Sep 14, 2018 0.1242 0.1599 0.1236 0.1599 51,900 +0.02(+14.13%)
Sep 13, 2018 0.1300 0.1401 0.1300 0.1401 22,100 +0.02(+14.65%)
Sep 12, 2018 0.1380 0.1380 0.1201 0.1222 96,325 -0.01(-4.53%)
Sep 11, 2018 0.1399 0.1399 0.1280 0.1280 26,500 -0.01(-7.71%)
Sep 10, 2018 0.1484 0.1484 0.1300 0.1387 18,240 -0.01(-7.35%)
Sep 07, 2018 0.1497 0.1497 0.1497 90 +0.00(+0.00%)
Sep 06, 2018 0.1240 0.1497 0.1240 0.1497 69,100 -0.01(-5.67%)
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.