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

Southern Silver Exploration Corp (OP: SSVFF )

0.2060 -0.0140 (-6.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2022 0.1378 0.1452 0.1352 0.1452 34,000 +0.01(+6.14%)
Nov 29, 2022 0.1330 0.1369 0.1330 0.1368 53,346 +0.00(+3.25%)
Nov 28, 2022 0.1294 0.1377 0.1294 0.1325 81,010 -0.01(-9.86%)
Nov 25, 2022 0.1450 0.1470 0.1373 0.1470 58,276 +0.00(+1.38%)
Nov 23, 2022 0.1345 0.1450 0.1260 0.1450 2,935 +0.00(+1.40%)
Nov 22, 2022 0.1350 0.1430 0.1336 0.1430 67,700 +0.01(+7.84%)
Nov 21, 2022 0.1200 0.1347 0.1200 0.1326 120,525 -0.00(-1.04%)
Nov 18, 2022 0.1305 0.1350 0.1305 0.1340 8,671 +0.01(+5.51%)
Nov 17, 2022 0.1300 0.1338 0.1266 0.1270 145,169 -0.01(-7.03%)
Nov 16, 2022 0.1355 0.1366 0.1343 0.1366 6,500 -0.00(-0.94%)
Nov 15, 2022 0.1402 0.1402 0.1345 0.1379 36,300 -0.00(-1.50%)
Nov 14, 2022 0.1548 0.1548 0.1260 0.1400 35,683 +0.00(+0.79%)
Nov 11, 2022 0.1422 0.1450 0.1346 0.1389 93,596 -0.00(-0.79%)
Nov 10, 2022 0.1438 0.1530 0.1346 0.1400 372,445 -0.00(-3.45%)
Nov 09, 2022 0.1449 0.1498 0.1407 0.1450 167,750 -0.01(-5.04%)
Nov 08, 2022 0.1474 0.1586 0.1473 0.1527 252,366 +0.01(+9.07%)
Nov 07, 2022 0.1200 0.1490 0.1200 0.1400 227,046 +0.02(+12.72%)
Nov 04, 2022 0.1191 0.1320 0.1150 0.1242 207,301 +0.02(+17.95%)
Nov 03, 2022 0.1061 0.1062 0.1030 0.1053 72,830 -0.00(-0.66%)
Nov 02, 2022 0.1100 0.1150 0.1060 0.1060 42,838 -0.00(-3.64%)
Nov 01, 2022 0.1200 0.1229 0.1100 0.1100 41,800 +0.00(+3.97%)
Oct 31, 2022 0.1048 0.1180 0.1048 0.1058 132,925 -0.00(-1.95%)
Oct 28, 2022 0.1124 0.1182 0.1079 0.1079 109,756 -0.01(-11.27%)
Oct 27, 2022 0.1141 0.1216 0.1141 0.1216 173,380 +0.01(+4.29%)
Oct 26, 2022 0.1208 0.1285 0.1166 0.1166 100,581 -0.01(-4.27%)
Oct 25, 2022 0.1230 0.1230 0.1168 0.1218 140,346 +0.00(+2.35%)
Oct 24, 2022 0.1190 0 -0.01(-4.03%)
Oct 21, 2022 0.1154 0.1295 0.1140 0.1240 79,642 +0.01(+9.93%)
Oct 20, 2022 0.1213 0.1213 0.1111 0.1128 66,751 -0.00(-1.05%)
Oct 19, 2022 0.1127 0.1185 0.1117 0.1140 50,155 +0.00(+2.61%)
Oct 18, 2022 0.1155 0.1239 0.1100 0.1111 156,484 -0.01(-5.85%)
Oct 17, 2022 0.1163 0.1200 0.1130 0.1180 45,665 +0.00(+3.06%)
Oct 14, 2022 0.1263 0.1270 0.1145 0.1145 18,200 -0.01(-6.07%)
Oct 13, 2022 0.1243 0.1300 0.1160 0.1219 54,200 -0.00(-3.56%)
Oct 12, 2022 0.1245 0.1264 0.1245 0.1264 53,000 +0.00(+2.43%)
Oct 11, 2022 0.1229 0.1245 0.1210 0.1234 87,326 -0.01(-5.08%)
Oct 10, 2022 0.1190 0.1300 0.1190 0.1300 95,481 +0.00(+0.00%)
Oct 07, 2022 0.1350 0.1359 0.1300 0.1300 84,445 -0.00(-2.03%)
Oct 06, 2022 0.1377 0.1377 0.1300 0.1327 100,782 -0.00(-2.35%)
Oct 05, 2022 0.1310 0.1365 0.1310 0.1359 92,749 -0.01(-4.30%)
Oct 04, 2022 0.1450 0.1534 0.1394 0.1420 88,105 +0.01(+5.34%)
Oct 03, 2022 0.1347 0.1400 0.1315 0.1348 134,213 +0.01(+5.31%)
Sep 30, 2022 0.1240 0.1328 0.1240 0.1280 23,800 +0.00(+3.31%)
Sep 29, 2022 0.1208 0.1239 0.1161 0.1239 106,330 +0.00(+3.86%)
Sep 28, 2022 0.1214 0.1255 0.1167 0.1193 36,883 -0.01(-4.18%)
Sep 27, 2022 0.1300 0.1300 0.1147 0.1245 83,821 -0.00(-0.40%)
Sep 26, 2022 0.1300 0.1300 0.1191 0.1250 141,701 -0.00(-3.10%)
Sep 23, 2022 0.1437 0.1500 0.1283 0.1290 165,823 -0.02(-13.36%)
Sep 22, 2022 0.1448 0.1502 0.1448 0.1489 13,400 -0.01(-3.25%)
Sep 21, 2022 0.1470 0.1544 0.1470 0.1539 66,723 +0.02(+12.42%)
Sep 20, 2022 0.1500 0.1527 0.1347 0.1369 57,201 -0.01(-8.43%)
Sep 19, 2022 0.1280 0.1500 0.1280 0.1495 11,990 +0.00(+0.13%)
Sep 16, 2022 0.1349 0.1493 0.1349 0.1493 47,230 +0.00(+0.20%)
Sep 15, 2022 0.1500 0.1500 0.1396 0.1490 46,481 +0.01(+3.47%)
Sep 14, 2022 0.1547 0.1547 0.1350 0.1440 235,736 +0.01(+3.82%)
Sep 13, 2022 0.1480 0.1579 0.1380 0.1387 78,149 -0.01(-7.53%)
Sep 12, 2022 0.1480 0.1749 0.1460 0.1500 423,167 +0.01(+6.38%)
Sep 09, 2022 0.1200 0.1490 0.1200 0.1410 108,000 +0.01(+11.82%)
Sep 08, 2022 0.1315 0.1315 0.1261 0.1261 84,786 -0.01(-6.94%)
Sep 07, 2022 0.1305 0.1355 0.1280 0.1355 90,264 +0.01(+7.54%)
Sep 06, 2022 0.1473 0.1473 0.1260 0.1260 22,212 -0.01(-10.64%)
Sep 02, 2022 0.1210 0.1410 0.1210 0.1410 29,125 +0.01(+10.59%)
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.