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 (%)
Dec 31, 2019 0.2076 0.2127 0.2000 0.2081 304,000 -0.00(-0.86%)
Dec 30, 2019 0.1940 0.2100 0.1940 0.2099 137,960 +0.01(+7.64%)
Dec 27, 2019 0.1808 0.2000 0.1798 0.1950 132,200 +0.01(+7.03%)
Dec 26, 2019 0.1700 0.1850 0.1600 0.1822 67,000 +0.02(+10.76%)
Dec 24, 2019 0.1550 0.1690 0.1550 0.1645 18,400 -0.00(-0.60%)
Dec 23, 2019 0.1690 0.1690 0.1500 0.1655 71,619 +0.01(+6.98%)
Dec 20, 2019 0.1500 0.1561 0.1461 0.1547 60,800 +0.00(+0.45%)
Dec 19, 2019 0.1540 0.1540 0.1426 0.1540 51,100 +0.00(+2.67%)
Dec 18, 2019 0.1500 0.1525 0.1500 0.1500 35,849 -0.01(-4.40%)
Dec 17, 2019 0.1578 0.1578 0.1500 0.1569 11,350 +0.00(+2.89%)
Dec 16, 2019 0.1520 0.1576 0.1456 0.1525 168,946 -0.00(-1.61%)
Dec 13, 2019 0.1600 0.1681 0.1542 0.1550 59,500 -0.01(-8.01%)
Dec 12, 2019 0.1600 0.1700 0.1600 0.1685 33,565 -0.00(-1.35%)
Dec 11, 2019 0.1708 0.1708 0.1708 0.1708 4,450 +0.00(+0.65%)
Dec 10, 2019 0.1710 0.1710 0.1662 0.1697 13,500 -0.01(-3.08%)
Dec 09, 2019 0.1811 0.1811 0.1700 0.1751 43,150 -0.02(-8.08%)
Dec 06, 2019 0.1900 0.1905 0.1869 0.1905 4,000 +0.01(+7.63%)
Dec 05, 2019 0.1849 0.1860 0.1770 0.1770 28,600 -0.01(-6.84%)
Dec 04, 2019 0.1850 0.1960 0.1850 0.1900 24,300 +0.02(+9.70%)
Dec 03, 2019 0.1600 0.1819 0.1575 0.1732 72,652 +0.01(+6.26%)
Dec 02, 2019 0.1551 0.1638 0.1550 0.1630 57,100 -0.01(-4.57%)
Nov 29, 2019 0.1690 0.1708 0.1634 0.1708 21,000 +0.01(+3.14%)
Nov 27, 2019 0.1678 0.1678 0.1564 0.1656 19,900 -0.00(-2.59%)
Nov 26, 2019 0.1858 0.1858 0.1635 0.1700 35,859 -0.00(-1.45%)
Nov 25, 2019 0.1775 0.1775 0.1725 0.1725 69,750 -0.01(-7.01%)
Nov 22, 2019 0.1805 0.1855 0.1771 0.1855 18,600 +0.00(+2.71%)
Nov 21, 2019 0.1775 0.1896 0.1775 0.1806 5,230 -0.01(-4.90%)
Nov 20, 2019 0.2009 0.2009 0.1880 0.1899 20,700 -0.01(-4.04%)
Nov 19, 2019 0.2058 0.2058 0.1979 0.1979 13,600 -0.00(-1.35%)
Nov 18, 2019 0.2050 0.2050 0.1973 0.2006 13,700 -0.01(-4.16%)
Nov 15, 2019 0.1991 0.2167 0.1964 0.2093 34,400 +0.01(+4.08%)
Nov 14, 2019 0.1988 0.2011 0.1877 0.2011 4,350 +0.00(+1.21%)
Nov 13, 2019 0.2000 0.2055 0.1962 0.1987 49,865 +0.00(+0.05%)
Nov 12, 2019 0.2000 0.2000 0.1833 0.1986 42,420 +0.00(+1.07%)
Nov 11, 2019 0.1935 0.1965 0.1935 0.1965 2,500 -0.01(-4.66%)
Nov 08, 2019 0.1911 0.2061 0.1834 0.2061 85,700 +0.00(+1.23%)
Nov 07, 2019 0.2012 0.2036 0.1974 0.2036 18,070 +0.00(+1.80%)
Nov 06, 2019 0.2100 0.2110 0.1898 0.2000 54,500 -0.01(-6.98%)
Nov 05, 2019 0.2247 0.2323 0.2150 0.2150 39,454 -0.01(-4.06%)
Nov 04, 2019 0.2290 0.2290 0.2236 0.2241 5,190 -0.00(-1.80%)
Nov 01, 2019 0.2151 0.2300 0.2148 0.2282 115,500 +0.01(+4.73%)
Oct 31, 2019 0.2178 0.2179 0.1900 0.2179 39,000 +0.00(+1.40%)
Oct 30, 2019 0.1985 0.2149 0.1942 0.2149 15,100 +0.01(+4.83%)
Oct 29, 2019 0.2059 0.2099 0.2050 0.2050 15,499 -0.01(-2.38%)
Oct 25, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.43%)
Oct 24, 2019 0.2038 0.2150 0.2000 0.2091 25,352 +0.01(+3.98%)
Oct 23, 2019 0.2138 0.2138 0.2011 0.2011 69,210 +0.00(+1.21%)
Oct 22, 2019 0.1987 0.1987 0.1987 0.1987 750 -0.01(-3.12%)
Oct 21, 2019 0.1900 0.2051 0.1900 0.2051 24,221 +0.02(+7.95%)
Oct 18, 2019 0.1845 0.1900 0.1845 0.1900 5,200 +0.00(+0.00%)
Oct 17, 2019 0.1965 0.1965 0.1876 0.1900 29,258 +0.00(+0.26%)
Oct 16, 2019 0.1860 0.1895 0.1859 0.1895 19,100 +0.01(+5.22%)
Oct 15, 2019 0.1825 0.1850 0.1801 0.1801 22,101 +0.00(+0.06%)
Oct 14, 2019 0.1771 0.1850 0.1771 0.1800 11,123 -0.00(-1.42%)
Oct 11, 2019 0.1900 0.1900 0.1826 0.1826 19,400 -0.01(-5.24%)
Oct 10, 2019 0.1891 0.1929 0.1850 0.1927 69,898 -0.00(-0.16%)
Oct 09, 2019 0.1991 0.1991 0.1899 0.1930 50,412 -0.01(-2.72%)
Oct 08, 2019 0.1984 0.1984 0.1984 0.1984 290 +0.00(+0.46%)
Oct 07, 2019 0.2027 0.2027 0.1975 0.1975 20,652 -0.01(-2.57%)
Oct 04, 2019 0.2053 0.2053 0.2027 0.2027 1,500 +0.01(+4.00%)
Oct 03, 2019 0.2000 0.2000 0.1949 0.1949 31,000 -0.01(-3.51%)
Oct 02, 2019 0.2163 0.2163 0.2020 0.2020 10,999 -0.01(-2.93%)
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.