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, 2019 0.1713 0.1713 0.1713 0 +0.02(+12.25%)
Feb 27, 2019 0.1501 0.1526 0.1501 0.1526 7,800 +0.00(+2.21%)
Feb 26, 2019 0.1493 0.1493 0.1493 0.1493 3,000 -0.00(-0.33%)
Feb 25, 2019 0.1500 0.1500 0.1498 0.1498 124,600 +0.00(+0.88%)
Feb 22, 2019 0.1489 0.1489 0.1485 0.1485 16,000 -0.01(-5.35%)
Feb 21, 2019 0.1670 0.1700 0.1569 0.1569 10,700 -0.00(-2.85%)
Feb 20, 2019 0.1695 0.1695 0.1615 0.1615 9,000 +0.02(+13.65%)
Feb 19, 2019 0.1421 0.1421 0.1421 0.1421 195 +0.00(+0.07%)
Feb 13, 2019 0.1420 0.1420 0.1420 0 -0.00(-0.70%)
Feb 12, 2019 0.1430 0.1430 0.1430 0.1430 1,000 -0.01(-5.42%)
Feb 11, 2019 0.1512 0.1512 0.1512 0.1512 1,640 +0.01(+4.64%)
Feb 08, 2019 0.1615 0.1615 0.1445 0.1445 3,700 -0.02(-14.40%)
Feb 07, 2019 0.1688 0.1688 0.1688 100 +0.00(+0.00%)
Feb 06, 2019 0.1430 0.1700 0.1430 0.1688 58,900 +0.03(+18.04%)
Feb 05, 2019 0.1541 0.1542 0.1430 0.1430 24,500 -0.01(-4.67%)
Feb 04, 2019 0.1446 0.1500 0.1430 0.1500 8,914 -0.00(-1.32%)
Feb 01, 2019 0.1730 0.1730 0.1470 0.1520 47,500 -0.02(-13.83%)
Jan 31, 2019 0.1650 0.1764 0.1540 0.1764 27,800 +0.01(+7.56%)
Jan 30, 2019 0.1556 0.1640 0.1471 0.1640 24,210 +0.00(+0.61%)
Jan 29, 2019 0.1619 0.1630 0.1543 0.1630 6,900 +0.00(+1.43%)
Jan 25, 2019 0.1607 0.1607 0.1607 0 +0.00(+0.50%)
Jan 24, 2019 0.1500 0.1599 0.1500 0.1599 52,600 +0.00(+2.83%)
Jan 23, 2019 0.1507 0.1555 0.1507 0.1555 5,616 +0.00(+1.63%)
Jan 22, 2019 0.1598 0.1598 0.1530 0.1530 32,000 -0.01(-5.50%)
Jan 16, 2019 0.1619 0.1619 0.1619 0 +0.01(+6.58%)
Jan 15, 2019 0.1350 0.1528 0.1350 0.1519 37,500 +0.01(+8.81%)
Jan 14, 2019 0.1485 0.1485 0.1396 0.1396 11,000 +0.01(+10.53%)
Jan 11, 2019 0.1344 0.1427 0.1263 0.1263 53,300 -0.03(-18.88%)
Jan 10, 2019 0.1557 0.1557 0.1557 0.1557 1,000 -0.00(-1.46%)
Jan 09, 2019 0.1550 0.1580 0.1500 0.1580 8,128 +0.02(+10.88%)
Jan 08, 2019 0.1400 0.1425 0.1400 0.1425 3,000 +0.01(+5.17%)
Jan 07, 2019 0.1550 0.1550 0.1355 0.1355 59,500 -0.02(-10.26%)
Jan 04, 2019 0.1564 0.1564 0.1510 0.1510 7,500 -0.01(-3.82%)
Jan 03, 2019 0.1420 0.1570 0.1420 0.1570 33,500 +0.01(+8.28%)
Jan 02, 2019 0.1452 0.1462 0.1200 0.1450 110,300 +0.00(+0.14%)
Dec 31, 2018 0.1367 0.1449 0.1300 0.1448 28,600 +0.01(+11.38%)
Dec 28, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.31%)
Dec 27, 2018 0.1296 0.1296 0.1296 0.1296 735 -0.00(-1.82%)
Dec 26, 2018 0.1290 0.1320 0.1201 0.1320 37,490 +0.00(+3.21%)
Dec 24, 2018 0.1216 0.1279 0.1216 0.1279 4,000 +0.02(+13.29%)
Dec 21, 2018 0.1386 0.1386 0.1070 0.1129 35,200 -0.02(-16.37%)
Dec 20, 2018 0.1339 0.1350 0.1339 0.1350 30,000 +0.00(+0.00%)
Dec 18, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 17, 2018 0.1250 0.1350 0.1250 0.1350 17,350 +0.01(+3.85%)
Dec 14, 2018 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-4.90%)
Dec 13, 2018 0.1240 0.1367 0.1240 0.1367 5,200 +0.01(+10.24%)
Dec 12, 2018 0.1178 0.1325 0.1178 0.1240 51,775 -0.02(-11.37%)
Dec 11, 2018 0.1300 0.1399 0.1300 0.1399 3,100 +0.00(+3.63%)
Dec 10, 2018 0.1363 0.1400 0.1350 0.1350 13,000 -0.01(-3.57%)
Dec 06, 2018 0.1400 0.1400 0.1400 0 -0.00(-1.06%)
Dec 04, 2018 0.1384 0.1415 0.1384 0.1415 18,500 +0.00(+2.54%)
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.