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 29, 2023 0.1230 0.1234 0.1169 0.1200 184,886 -0.00(-0.83%)
Dec 28, 2023 0.1201 0.1269 0.1200 0.1210 37,070 -0.00(-0.25%)
Dec 27, 2023 0.1144 0.1271 0.1144 0.1213 47,370 -0.00(-2.88%)
Dec 26, 2023 0.1200 0.1249 0.1200 0.1249 42,200 +0.00(+4.08%)
Dec 22, 2023 0.1224 0.1253 0.1200 0.1200 115,100 -0.00(-1.96%)
Dec 21, 2023 0.1202 0.1226 0.1201 0.1224 37,800 +0.00(+1.83%)
Dec 20, 2023 0.1243 0.1245 0.1202 0.1202 47,780 -0.01(-4.15%)
Dec 19, 2023 0.1227 0.1319 0.1218 0.1254 112,345 +0.00(+2.70%)
Dec 18, 2023 0.1230 0.1382 0.1221 0.1221 94,408 -0.01(-9.29%)
Dec 15, 2023 0.1366 0.1399 0.1301 0.1346 118,000 +0.00(+0.67%)
Dec 14, 2023 0.1200 0.1395 0.1200 0.1337 208,745 +0.01(+11.42%)
Dec 13, 2023 0.1151 0.1219 0.1150 0.1200 60,537 +0.00(+1.87%)
Dec 12, 2023 0.1178 0.1199 0.1177 0.1178 73,623 -0.01(-4.23%)
Dec 08, 2023 0.1230 0 +0.00(+0.90%)
Dec 07, 2023 0.1200 0.1219 0.1200 0.1219 41,005 +0.00(+0.49%)
Dec 06, 2023 0.1206 0.1231 0.1184 0.1213 69,122 -0.00(-2.18%)
Dec 05, 2023 0.1278 0.1278 0.1178 0.1240 101,822 -0.01(-4.62%)
Dec 04, 2023 0.1320 0.1320 0.1236 0.1300 90,266 -0.01(-4.76%)
Dec 01, 2023 0.1264 0.1370 0.1264 0.1365 211,546 +0.01(+10.89%)
Nov 30, 2023 0.1275 0.1287 0.1202 0.1231 130,038 -0.00(-2.53%)
Nov 29, 2023 0.1177 0.1287 0.1177 0.1263 168,258 +0.01(+6.58%)
Nov 28, 2023 0.1184 0.1189 0.1136 0.1185 321,800 +0.01(+5.80%)
Nov 27, 2023 0.1125 0.1183 0.1025 0.1120 147,596 +0.01(+12.90%)
Nov 24, 2023 0.0955 0.1025 0.0955 0.0992 133,500 +0.00(+1.95%)
Nov 22, 2023 0.1024 0.1024 0.0971 0.0973 58,195 -0.00(-1.82%)
Nov 21, 2023 0.0927 0.1002 0.0927 0.0991 57,145 +0.00(+4.54%)
Nov 20, 2023 0.0978 0.1020 0.0944 0.0948 125,905 -0.01(-5.20%)
Nov 17, 2023 0.0959 0.1000 0.0959 0.1000 156,021 -0.00(-0.70%)
Nov 16, 2023 0.0920 0.1025 0.0920 0.1007 87,976 +0.00(+1.51%)
Nov 15, 2023 0.1000 0.1000 0.0946 0.0992 42,675 +0.00(+1.22%)
Nov 14, 2023 0.0978 0.0980 0.0944 0.0980 423,133 +0.00(+3.81%)
Nov 13, 2023 0.1010 0.1015 0.0936 0.0944 130,168 -0.01(-7.45%)
Nov 10, 2023 0.1077 0.1077 0.0995 0.1020 163,098 -0.01(-5.29%)
Nov 09, 2023 0.1089 0.1125 0.1057 0.1077 33,847 +0.00(+0.19%)
Nov 08, 2023 0.1100 0.1125 0.1075 0.1075 174,555 -0.01(-4.44%)
Nov 07, 2023 0.1107 0.1126 0.1057 0.1125 69,307 +0.00(+1.17%)
Nov 06, 2023 0.1112 0.1112 0.1112 0.1112 10,800 -0.00(-0.09%)
Nov 03, 2023 0.1079 0.1113 0.1054 0.1113 123,420 +0.00(+1.46%)
Nov 02, 2023 0.1000 0.1105 0.1000 0.1097 38,403 -0.00(-0.45%)
Nov 01, 2023 0.1080 0.1119 0.1065 0.1102 43,430 +0.00(+2.99%)
Oct 31, 2023 0.1062 0.1117 0.1057 0.1070 29,600 -0.00(-2.73%)
Oct 30, 2023 0.1165 0.1229 0.1095 0.1100 41,455 -0.00(-3.59%)
Oct 27, 2023 0.1100 0.1161 0.1099 0.1141 17,200 +0.01(+5.36%)
Oct 26, 2023 0.1102 0.1115 0.1072 0.1083 150,943 -0.00(-3.73%)
Oct 25, 2023 0.1173 0.1212 0.1125 0.1125 50,848 -0.00(-3.02%)
Oct 24, 2023 0.1098 0.1180 0.1098 0.1160 59,749 +0.00(+1.31%)
Oct 23, 2023 0.1137 0.1160 0.1111 0.1145 32,050 +0.00(+3.15%)
Oct 20, 2023 0.1157 0.1157 0.1100 0.1110 163,716 -0.00(-0.89%)
Oct 19, 2023 0.1103 0.1120 0.1092 0.1120 7,224 +0.00(+3.90%)
Oct 18, 2023 0.1098 0.1107 0.1051 0.1078 126,976 -0.01(-5.44%)
Oct 17, 2023 0.1174 0.1200 0.1096 0.1140 144,044 -0.00(-3.06%)
Oct 16, 2023 0.1200 0.1200 0.1138 0.1176 11,464 +0.00(+2.26%)
Oct 13, 2023 0.1178 0.1190 0.1100 0.1150 35,061 +0.00(+1.14%)
Oct 12, 2023 0.1169 0.1169 0.1110 0.1137 11,533 -0.01(-6.80%)
Oct 11, 2023 0.1200 0.1220 0.1200 0.1220 67,543 +0.00(+1.92%)
Oct 10, 2023 0.1175 0.1197 0.1175 0.1197 8,500 +0.00(+1.53%)
Oct 09, 2023 0.1188 0.1188 0.1145 0.1179 8,600 +0.00(+0.34%)
Oct 06, 2023 0.1052 0.1175 0.1050 0.1175 33,768 +0.01(+10.64%)
Oct 05, 2023 0.1117 0.1117 0.1062 0.1062 48,872 -0.00(-3.45%)
Oct 04, 2023 0.1130 0.1140 0.1100 0.1100 17,500 -0.01(-4.68%)
Oct 03, 2023 0.1123 0.1224 0.1100 0.1154 206,629 -0.00(-3.03%)
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.