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, 2020 0.3900 0.4038 0.3690 0.3772 137,314 -0.03(-6.24%)
Nov 27, 2020 0.3802 0.4023 0.3802 0.4023 47,700 +0.02(+4.49%)
Nov 25, 2020 0.4050 0.4249 0.3850 0.3850 82,300 +0.00(+0.65%)
Nov 24, 2020 0.3670 0.4009 0.3581 0.3825 93,876 +0.01(+3.13%)
Nov 23, 2020 0.3840 0.4000 0.3588 0.3709 131,820 -0.01(-3.41%)
Nov 20, 2020 0.3965 0.3965 0.3778 0.3840 111,300 +0.01(+2.37%)
Nov 19, 2020 0.3500 0.3958 0.3500 0.3751 141,211 +0.01(+3.25%)
Nov 18, 2020 0.3954 0.4062 0.3633 0.3633 138,368 -0.04(-10.96%)
Nov 17, 2020 0.3925 0.4130 0.3900 0.4080 71,870 -0.00(-1.09%)
Nov 16, 2020 0.4397 0.4397 0.4125 0.4125 196,884 -0.01(-3.40%)
Nov 13, 2020 0.4263 0.4520 0.4235 0.4270 53,400 +0.02(+4.12%)
Nov 12, 2020 0.4398 0.4510 0.3957 0.4101 170,798 -0.01(-2.57%)
Nov 11, 2020 0.4185 0.4461 0.4170 0.4209 16,922 -0.02(-5.39%)
Nov 10, 2020 0.4496 0.4550 0.4350 0.4449 110,575 -0.01(-1.29%)
Nov 09, 2020 0.4600 0.4600 0.4138 0.4507 215,117 +0.00(+0.16%)
Nov 06, 2020 0.4399 0.4568 0.4110 0.4500 113,000 +0.05(+13.29%)
Nov 05, 2020 0.3580 0.4422 0.3580 0.3972 173,164 +0.06(+16.34%)
Nov 04, 2020 0.3600 0.3689 0.3414 0.3414 112,073 -0.01(-3.83%)
Nov 03, 2020 0.3709 0.3709 0.3441 0.3550 89,208 +0.00(+0.51%)
Nov 02, 2020 0.3555 0.3677 0.3470 0.3532 94,721 +0.01(+2.08%)
Oct 30, 2020 0.3609 0.3650 0.3332 0.3460 164,400 -0.01(-2.56%)
Oct 29, 2020 0.3590 0.3784 0.3429 0.3551 86,728 +0.01(+3.92%)
Oct 28, 2020 0.3750 0.3774 0.3327 0.3417 149,493 -0.03(-8.66%)
Oct 27, 2020 0.3850 0.3961 0.3644 0.3741 75,988 -0.02(-4.95%)
Oct 26, 2020 0.4100 0.4100 0.3810 0.3936 38,661 -0.00(-0.61%)
Oct 23, 2020 0.4306 0.4306 0.3958 0.3960 81,300 -0.02(-3.84%)
Oct 22, 2020 0.4400 0.4400 0.4083 0.4118 59,766 -0.02(-5.03%)
Oct 21, 2020 0.4369 0.4520 0.4300 0.4336 72,108 +0.01(+1.26%)
Oct 20, 2020 0.4360 0.4360 0.4068 0.4282 58,363 -0.01(-2.62%)
Oct 19, 2020 0.4433 0.4459 0.4300 0.4397 76,575 -0.01(-2.11%)
Oct 16, 2020 0.4568 0.4600 0.4375 0.4492 49,500 -0.01(-1.47%)
Oct 15, 2020 0.4308 0.4559 0.4250 0.4559 82,771 +0.01(+2.13%)
Oct 14, 2020 0.4280 0.4600 0.4260 0.4464 138,103 +0.02(+3.84%)
Oct 13, 2020 0.4659 0.4698 0.4264 0.4299 174,924 -0.04(-7.79%)
Oct 12, 2020 0.4489 0.4803 0.4450 0.4662 61,822 +0.01(+3.26%)
Oct 09, 2020 0.4567 0.4819 0.4189 0.4515 277,700 +0.02(+4.95%)
Oct 08, 2020 0.4000 0.4351 0.4000 0.4302 37,945 +0.02(+4.80%)
Oct 07, 2020 0.4181 0.4181 0.3860 0.4105 75,395 +0.00(+1.16%)
Oct 06, 2020 0.4348 0.4515 0.4050 0.4058 58,838 -0.02(-3.91%)
Oct 05, 2020 0.4300 0.4542 0.4120 0.4223 62,470 -0.01(-1.70%)
Oct 02, 2020 0.4280 0.4507 0.4160 0.4296 73,800 -0.02(-5.48%)
Oct 01, 2020 0.4600 0.4637 0.4403 0.4545 84,355 -0.01(-1.41%)
Sep 30, 2020 0.4745 0.4745 0.4431 0.4610 92,520 +0.01(+2.90%)
Sep 29, 2020 0.4600 0.4720 0.4380 0.4480 198,012 +0.02(+5.41%)
Sep 28, 2020 0.4260 0.4530 0.4036 0.4250 73,261 -0.00(-0.12%)
Sep 25, 2020 0.3990 0.4258 0.3990 0.4255 92,100 +0.00(+0.12%)
Sep 24, 2020 0.3800 0.4500 0.3757 0.4250 228,523 +0.02(+5.91%)
Sep 23, 2020 0.4300 0.4625 0.3800 0.4013 438,647 -0.06(-13.55%)
Sep 22, 2020 0.4800 0.4857 0.4300 0.4642 125,652 -0.01(-2.34%)
Sep 21, 2020 0.4700 0.4908 0.4295 0.4753 241,860 -0.02(-3.28%)
Sep 18, 2020 0.5050 0.5050 0.4700 0.4914 127,700 -0.01(-2.11%)
Sep 17, 2020 0.4707 0.5020 0.4376 0.5020 144,778 +0.00(+0.40%)
Sep 16, 2020 0.4809 0.5106 0.4459 0.5000 198,917 +0.02(+3.09%)
Sep 15, 2020 0.5152 0.5152 0.4850 0.4850 42,186 -0.01(-2.10%)
Sep 14, 2020 0.5041 0.5200 0.4932 0.4954 133,526 -0.01(-2.75%)
Sep 11, 2020 0.4913 0.5200 0.4825 0.5094 154,400 +0.01(+2.52%)
Sep 10, 2020 0.4991 0.5270 0.4941 0.4969 174,534 +0.00(+0.57%)
Sep 09, 2020 0.4543 0.4941 0.4411 0.4941 132,980 +0.04(+8.33%)
Sep 08, 2020 0.4352 0.4730 0.3883 0.4561 346,199 +0.03(+5.80%)
Sep 04, 2020 0.4365 0.4465 0.4034 0.4311 111,900 -0.00(-0.09%)
Sep 03, 2020 0.4540 0.4629 0.4250 0.4315 126,573 -0.03(-6.20%)
Sep 02, 2020 0.4845 0.4845 0.4401 0.4600 109,279 -0.00(-0.33%)
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.