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, 2022 0.2425 0.2623 0.2400 0.2460 280,797 +0.00(+0.00%)
Feb 25, 2022 0.2320 0.2460 0.2321 0.2460 102,834 +0.00(+0.86%)
Feb 24, 2022 0.2722 0.2888 0.2350 0.2439 458,205 -0.01(-4.35%)
Feb 23, 2022 0.2445 0.2626 0.2406 0.2550 180,920 +0.02(+7.41%)
Feb 22, 2022 0.2357 0.2530 0.2332 0.2374 271,851 +0.00(+1.24%)
Feb 18, 2022 0.2345 0 -0.03(-9.63%)
Feb 17, 2022 0.2440 0.2600 0.2382 0.2595 484,941 +0.02(+9.91%)
Feb 16, 2022 0.2405 0.2538 0.2361 0.2361 82,557 +0.00(+1.33%)
Feb 15, 2022 0.2334 0.2500 0.2330 0.2330 82,198 -0.01(-5.67%)
Feb 14, 2022 0.2220 0.2599 0.2160 0.2470 128,408 +0.02(+11.26%)
Feb 11, 2022 0.2065 0.2254 0.2052 0.2220 360,741 +0.01(+5.71%)
Feb 10, 2022 0.2108 0.2230 0.2078 0.2100 223,512 -0.01(-2.33%)
Feb 09, 2022 0.2166 0.2201 0.2100 0.2150 127,463 -0.00(-1.10%)
Feb 08, 2022 0.2175 0.2205 0.2141 0.2174 264,429 -0.01(-3.33%)
Feb 07, 2022 0.2143 0.2250 0.2056 0.2249 144,294 +0.01(+5.64%)
Feb 04, 2022 0.2124 0.2177 0.2000 0.2129 127,971 +0.00(+0.05%)
Feb 03, 2022 0.2189 0.2108 0.2128 18,443 -0.00(-0.09%)
Feb 02, 2022 0.2190 0.2190 0.2115 0.2130 67,850 -0.01(-2.74%)
Feb 01, 2022 0.2200 0.2370 0.2178 0.2190 42,176 -0.00(-1.13%)
Jan 31, 2022 0.2160 0.2215 0.2109 0.2215 179,400 -0.00(-1.56%)
Jan 28, 2022 0.2075 0.2252 0.2071 0.2250 104,348 +0.01(+5.83%)
Jan 27, 2022 0.2308 0.2423 0.2080 0.2126 289,094 -0.03(-12.87%)
Jan 26, 2022 0.2810 0.2810 0.2440 0.2440 33,550 -0.01(-2.40%)
Jan 25, 2022 0.2206 0.2501 0.2206 0.2500 120,937 +0.03(+13.48%)
Jan 24, 2022 0.2244 0.2330 0.2130 0.2203 183,629 -0.00(-0.77%)
Jan 21, 2022 0.2300 0.2574 0.2220 0.2220 168,661 -0.02(-7.46%)
Jan 20, 2022 0.2710 0.2710 0.2399 0.2399 329,152 -0.01(-2.72%)
Jan 19, 2022 0.2300 0.2500 0.2300 0.2466 427,295 +0.03(+12.09%)
Jan 18, 2022 0.2184 0.2250 0.2184 0.2200 46,222 -0.00(-1.61%)
Jan 14, 2022 0.2236 0 -0.01(-2.66%)
Jan 13, 2022 0.2338 0.2338 0.2232 0.2297 67,250 -0.00(-1.25%)
Jan 12, 2022 0.2316 0.2350 0.2230 0.2326 195,301 +0.00(+0.95%)
Jan 11, 2022 0.2200 0.2309 0.2110 0.2304 598,321 +0.01(+2.49%)
Jan 10, 2022 0.2330 0.2330 0.2162 0.2248 145,705 -0.01(-4.34%)
Jan 07, 2022 0.2500 0.2500 0.2278 0.2350 17,600 +0.01(+5.62%)
Jan 06, 2022 0.2280 0.2310 0.2154 0.2225 169,243 -0.01(-5.32%)
Jan 05, 2022 0.2400 0.2400 0.2310 0.2350 165,679 -0.01(-2.08%)
Jan 04, 2022 0.2240 0.2489 0.2240 0.2400 73,765 +0.00(+0.42%)
Jan 03, 2022 0.2384 0.2572 0.2353 0.2390 55,991 +0.00(+1.01%)
Dec 31, 2021 0.2410 0.2430 0.2350 0.2366 110,263 +0.00(+0.21%)
Dec 30, 2021 0.2200 0.2400 0.2200 0.2361 175,393 +0.01(+4.93%)
Dec 29, 2021 0.2320 0.2500 0.2250 0.2250 179,406 -0.00(-0.88%)
Dec 28, 2021 0.2541 0.2650 0.2270 0.2270 310,203 -0.02(-9.20%)
Dec 27, 2021 0.2496 0.2585 0.2300 0.2500 131,675 +0.01(+5.00%)
Dec 23, 2021 0.2415 0.2468 0.2319 0.2381 65,606 +0.00(+0.00%)
Dec 22, 2021 0.2379 0.2400 0.2298 0.2381 229,377 +0.01(+2.19%)
Dec 21, 2021 0.2288 0.2399 0.2272 0.2330 373,709 +0.01(+3.14%)
Dec 20, 2021 0.2299 0.2299 0.2155 0.2259 82,456 +0.00(+0.36%)
Dec 17, 2021 0.2130 0.2332 0.2100 0.2251 410,070 +0.01(+7.09%)
Dec 16, 2021 0.2110 0.2203 0.2027 0.2102 331,810 +0.02(+9.48%)
Dec 15, 2021 0.2047 0.2101 0.1888 0.1920 416,888 -0.02(-8.57%)
Dec 14, 2021 0.2064 0.2118 0.2000 0.2100 168,965 -0.01(-2.37%)
Dec 13, 2021 0.2222 0.2250 0.2060 0.2151 168,931 -0.01(-3.37%)
Dec 10, 2021 0.2203 0.2248 0.2055 0.2226 158,650 +0.01(+4.46%)
Dec 09, 2021 0.2299 0.2350 0.2083 0.2131 348,865 -0.01(-5.75%)
Dec 08, 2021 0.2371 0.2440 0.2210 0.2261 147,567 -0.01(-4.64%)
Dec 07, 2021 0.2230 0.2381 0.2202 0.2371 40,748 +0.02(+9.77%)
Dec 06, 2021 0.2300 0.2310 0.2157 0.2160 282,900 -0.01(-5.26%)
Dec 03, 2021 0.2466 0.2490 0.2174 0.2280 334,908 -0.01(-5.04%)
Dec 02, 2021 0.2354 0.2423 0.2257 0.2401 393,905 +0.00(+0.17%)
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.