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 (%)
Feb 28, 2017 0.4200 0.4200 0.3770 0.3860 162,812 -0.03(-8.10%)
Feb 27, 2017 0.4410 0.4480 0.4200 0.4200 76,841 -0.03(-5.85%)
Feb 24, 2017 0.4100 0.4560 0.3900 0.4461 395,547 +0.06(+14.15%)
Feb 23, 2017 0.3725 0.4081 0.3719 0.3908 125,900 +0.03(+8.62%)
Feb 22, 2017 0.3605 0.3606 0.3598 0.3598 4,375 -0.02(-4.97%)
Feb 21, 2017 0.3625 0.3820 0.3625 0.3786 20,970 +0.01(+2.80%)
Feb 17, 2017 0.3683 0.3683 0.3683 0 -0.01(-3.08%)
Feb 16, 2017 0.3879 0.3954 0.3764 0.3800 37,700 -0.01(-3.09%)
Feb 15, 2017 0.3871 0.4144 0.3762 0.3921 49,365 -0.03(-7.68%)
Feb 14, 2017 0.4313 0.4400 0.4150 0.4247 42,872 +0.00(+0.45%)
Feb 13, 2017 0.4068 0.4231 0.4068 0.4228 51,200 +0.02(+4.91%)
Feb 10, 2017 0.3876 0.4100 0.3850 0.4030 94,135 +0.01(+3.33%)
Feb 09, 2017 0.4260 0.4260 0.3900 0.3900 52,650 -0.03(-7.28%)
Feb 08, 2017 0.4355 0.4480 0.4060 0.4206 118,653 -0.01(-2.19%)
Feb 07, 2017 0.4277 0.4300 0.4150 0.4300 94,285 +0.01(+2.80%)
Feb 06, 2017 0.3960 0.4200 0.3900 0.4183 144,163 +0.05(+14.60%)
Feb 03, 2017 0.3400 0.3790 0.3400 0.3650 139,025 +0.01(+4.05%)
Feb 02, 2017 0.3500 0.3508 0.3398 0.3508 75,805 +0.00(+0.23%)
Feb 01, 2017 0.3413 0.3531 0.3352 0.3500 16,900 -0.00(-0.43%)
Jan 31, 2017 0.3400 0.3550 0.3339 0.3515 124,115 +0.03(+8.15%)
Jan 30, 2017 0.3250 0.3250 0.3200 0.3250 110,815 +0.01(+2.85%)
Jan 27, 2017 0.3300 0.3400 0.3150 0.3160 172,250 +0.01(+1.94%)
Jan 26, 2017 0.3000 0.3148 0.2900 0.3100 82,800 +0.00(+0.68%)
Jan 25, 2017 0.2970 0.3128 0.2800 0.3079 179,988 +0.02(+6.95%)
Jan 24, 2017 0.3188 0.3300 0.2746 0.2879 244,237 -0.03(-10.03%)
Jan 23, 2017 0.3464 0.3464 0.3182 0.3200 263,500 -0.02(-6.35%)
Jan 20, 2017 0.3535 0.3535 0.3230 0.3417 45,200 -0.01(-2.65%)
Jan 19, 2017 0.3257 0.3620 0.3257 0.3510 240,633 +0.02(+6.36%)
Jan 18, 2017 0.3440 0.3440 0.3254 0.3300 63,340 +0.00(+0.00%)
Jan 17, 2017 0.3569 0.3569 0.3300 0.3300 46,500 -0.02(-5.36%)
Jan 13, 2017 0.3487 0.3487 0.3487 0 +0.02(+5.67%)
Jan 12, 2017 0.3410 0.3410 0.3300 0.3300 24,965 +0.01(+3.45%)
Jan 11, 2017 0.3453 0.3490 0.3124 0.3190 50,996 -0.02(-4.69%)
Jan 10, 2017 0.3600 0.3629 0.3347 0.3347 24,670 -0.01(-3.68%)
Jan 09, 2017 0.3319 0.3652 0.3319 0.3475 59,375 +0.02(+6.92%)
Jan 06, 2017 0.3345 0.3383 0.3100 0.3250 66,200 +0.01(+1.72%)
Jan 05, 2017 0.2879 0.3300 0.2850 0.3195 113,491 +0.03(+12.10%)
Jan 04, 2017 0.2800 0.2899 0.2550 0.2850 96,608 +0.02(+8.78%)
Jan 03, 2017 0.2860 0.2966 0.2600 0.2620 22,204 +0.00(+0.00%)
Dec 30, 2016 0.2620 0.2620 0.2620 0 +0.02(+8.09%)
Dec 29, 2016 0.2390 0.2510 0.2380 0.2424 60,512 +0.00(+2.06%)
Dec 28, 2016 0.2208 0.2375 0.2208 0.2375 68,850 -0.00(-1.04%)
Dec 27, 2016 0.2360 0.2400 0.2360 0.2400 18,000 +0.02(+7.33%)
Dec 22, 2016 0.2236 0.2236 0.2236 0 +0.01(+6.48%)
Dec 21, 2016 0.2100 0.2100 0.1960 0.2100 10,100 -0.00(-0.80%)
Dec 20, 2016 0.2040 0.2130 0.1963 0.2117 35,000 -0.01(-6.33%)
Dec 19, 2016 0.2073 0.2260 0.2073 0.2260 6,000 -0.00(-1.70%)
Dec 16, 2016 0.2259 0.2374 0.2186 0.2299 121,105 -0.01(-6.09%)
Dec 15, 2016 0.2415 0.2500 0.2229 0.2448 63,832 -0.01(-5.48%)
Dec 14, 2016 0.2550 0.2799 0.2513 0.2590 75,500 -0.01(-3.32%)
Dec 13, 2016 0.2710 0.2710 0.2571 0.2679 16,100 -0.01(-3.98%)
Dec 12, 2016 0.2533 0.2790 0.2533 0.2790 21,000 +0.01(+3.68%)
Dec 09, 2016 0.2920 0.2920 0.2530 0.2691 6,200 +0.00(+1.55%)
Dec 08, 2016 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Dec 07, 2016 0.2725 0.2850 0.2700 0.2700 88,630 -0.00(-1.10%)
Dec 06, 2016 0.2580 0.2770 0.2580 0.2730 89,800 +0.01(+1.90%)
Dec 05, 2016 0.2436 0.2745 0.2436 0.2679 20,060 +0.01(+3.04%)
Dec 02, 2016 0.2600 0.2600 0.2600 0.2600 300 +0.02(+8.33%)
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.