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 (%)
Mar 31, 2017 0.3670 0.3742 0.3660 0.3678 29,000 -0.00(-1.26%)
Mar 30, 2017 0.3694 0.3800 0.3694 0.3725 19,166 -0.00(-0.13%)
Mar 29, 2017 0.3904 0.4000 0.3669 0.3730 72,864 -0.02(-4.36%)
Mar 28, 2017 0.3927 0.3933 0.3830 0.3900 34,500 -0.01(-2.82%)
Mar 27, 2017 0.3996 0.4013 0.3830 0.4013 10,940 +0.00(+0.32%)
Mar 24, 2017 0.3991 0.4000 0.3803 0.4000 7,400 +0.00(+0.23%)
Mar 23, 2017 0.4075 0.4110 0.3870 0.3991 38,650 -0.01(-2.42%)
Mar 22, 2017 0.4145 0.4145 0.3900 0.4090 6,700 +0.00(+0.81%)
Mar 21, 2017 0.3890 0.4248 0.3890 0.4057 51,750 +0.02(+4.03%)
Mar 20, 2017 0.4011 0.4172 0.3900 0.3900 53,293 -0.01(-1.27%)
Mar 17, 2017 0.3931 0.3950 0.3724 0.3950 20,219 -0.01(-3.42%)
Mar 16, 2017 0.4103 0.4176 0.3923 0.4090 57,259 +0.01(+2.02%)
Mar 15, 2017 0.3695 0.4009 0.3695 0.4009 86,896 +0.02(+4.62%)
Mar 14, 2017 0.3895 0.3980 0.3681 0.3832 92,055 -0.01(-1.97%)
Mar 13, 2017 0.3958 0.4139 0.3662 0.3909 328,309 -0.00(-0.99%)
Mar 10, 2017 0.3915 0.4058 0.3750 0.3948 90,736 +0.01(+3.35%)
Mar 09, 2017 0.4090 0.4090 0.3800 0.3820 95,557 -0.03(-6.74%)
Mar 08, 2017 0.3980 0.4194 0.3906 0.4096 195,714 +0.03(+7.79%)
Mar 07, 2017 0.3742 0.4230 0.3742 0.3800 422,583 +0.01(+2.10%)
Mar 06, 2017 0.3683 0.3722 0.3460 0.3722 58,400 +0.01(+3.05%)
Mar 03, 2017 0.3561 0.3638 0.3320 0.3612 117,546 +0.00(+0.75%)
Mar 02, 2017 0.3939 0.3939 0.3565 0.3585 71,810 -0.01(-3.11%)
Mar 01, 2017 0.3777 0.3998 0.3700 0.3700 102,540 -0.02(-4.15%)
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%)
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.