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

Southern Silver Exploration Corp (OP: SSVFF )

0.2176 -0.0024 (-1.09%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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, 2020 0.4176 0.4176 0.4176 413,673 +0.03(+7.08%)
Dec 30, 2020 0.3900 0.3935 0.3762 0.3900 413,673 +0.01(+2.31%)
Dec 29, 2020 0.4000 0.4000 0.3750 0.3812 383,187 -0.01(-1.75%)
Dec 28, 2020 0.3848 0.4335 0.3848 0.3880 217,216 +0.02(+5.72%)
Dec 24, 2020 0.3535 0.3717 0.3535 0.3670 33,100 +0.01(+1.44%)
Dec 23, 2020 0.3487 0.3748 0.3466 0.3618 418,140 +0.02(+4.33%)
Dec 22, 2020 0.3700 0.3888 0.3322 0.3468 636,327 -0.02(-6.30%)
Dec 21, 2020 0.3978 0.4000 0.3696 0.3701 562,669 -0.03(-7.61%)
Dec 18, 2020 0.3820 0.4007 0.3820 0.4006 157,200 +0.01(+2.01%)
Dec 17, 2020 0.3810 0.4186 0.3810 0.3927 362,427 +0.02(+5.00%)
Dec 16, 2020 0.3500 0.3789 0.3201 0.3740 338,110 +0.04(+11.64%)
Dec 15, 2020 0.3500 0.3500 0.3220 0.3350 455,658 -0.01(-2.84%)
Dec 14, 2020 0.3416 0.3717 0.3340 0.3448 174,294 +0.00(+0.03%)
Dec 11, 2020 0.3480 0.3553 0.3287 0.3447 670,700 -0.02(-4.57%)
Dec 10, 2020 0.3890 0.3898 0.3464 0.3612 261,105 -0.02(-5.72%)
Dec 09, 2020 0.3930 0.3998 0.3786 0.3831 142,181 -0.01(-1.90%)
Dec 08, 2020 0.3993 0.3996 0.3730 0.3905 117,624 -0.01(-2.11%)
Dec 07, 2020 0.3947 0.4227 0.3910 0.3989 134,873 -0.02(-4.02%)
Dec 04, 2020 0.4000 0.4353 0.3900 0.4156 99,200 +0.02(+4.92%)
Dec 03, 2020 0.3947 0.3967 0.3842 0.3961 97,639 +0.01(+2.38%)
Dec 02, 2020 0.3941 0.3961 0.3779 0.3869 60,105 -0.00(-0.21%)
Dec 01, 2020 0.3858 0.3907 0.3721 0.3877 154,430 +0.01(+2.78%)
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%)
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.