Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (OP: SSVFF )

0.2196 +0.0020 (+0.92%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 28, 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, 2020 0.0930 0.1074 0.0805 0.0805 25,842 -0.01(-9.85%)
Mar 30, 2020 0.1000 0.1000 0.0847 0.0893 208,847 -0.02(-16.39%)
Mar 26, 2020 0.1068 0.1068 0.1068 0 +0.00(+3.69%)
Mar 25, 2020 0.1028 0.1113 0.0969 0.1030 82,863 -0.00(-3.29%)
Mar 24, 2020 0.0950 0.1065 0.0882 0.1065 111,965 +0.02(+18.33%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 843 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0760 0.0900 25,500 +0.01(+12.50%)
Mar 19, 2020 0.0670 0.0800 0.0650 0.0800 92,882 +0.01(+16.79%)
Mar 18, 2020 0.0690 0.0799 0.0469 0.0685 437,300 -0.01(-16.87%)
Mar 17, 2020 0.0708 0.0824 0.0690 0.0824 212,873 +0.01(+6.87%)
Mar 16, 2020 0.0520 0.0771 0.0491 0.0771 110,108 +0.01(+10.14%)
Mar 13, 2020 0.0750 0.0811 0.0700 0.0700 183,200 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0800 0.0471 0.0700 263,124 +0.00(+4.95%)
Mar 11, 2020 0.0748 0.0776 0.0634 0.0667 336,283 -0.01(-16.63%)
Mar 10, 2020 0.0800 0.0860 0.0763 0.0800 229,412 -0.01(-5.88%)
Mar 09, 2020 0.0910 0.1010 0.0763 0.0850 447,700 -0.02(-15.84%)
Mar 06, 2020 0.1197 0.1223 0.1010 0.1010 195,800 -0.02(-15.83%)
Mar 05, 2020 0.1155 0.1244 0.1069 0.1200 139,367 +0.00(+1.61%)
Mar 04, 2020 0.1081 0.1181 0.1031 0.1181 82,000 +0.01(+8.25%)
Mar 03, 2020 0.1100 0.1229 0.1040 0.1091 307,896 +0.00(+0.28%)
Mar 02, 2020 0.1096 0.1200 0.1069 0.1088 175,800 -0.00(-4.14%)
Feb 28, 2020 0.1155 0.1221 0.1020 0.1135 462,900 -0.01(-10.63%)
Feb 27, 2020 0.1388 0.1425 0.1251 0.1270 156,556 -0.02(-11.74%)
Feb 26, 2020 0.1450 0.1489 0.1388 0.1439 121,096 +0.00(+2.06%)
Feb 25, 2020 0.1546 0.1556 0.1410 0.1410 122,409 -0.01(-3.89%)
Feb 24, 2020 0.1630 0.1630 0.1467 0.1467 225,118 -0.01(-8.48%)
Feb 21, 2020 0.1590 0.1643 0.1588 0.1603 60,200 +0.01(+6.87%)
Feb 20, 2020 0.1550 0.1653 0.1469 0.1500 24,311 -0.01(-8.59%)
Feb 19, 2020 0.1525 0.1644 0.1495 0.1641 70,542 +0.01(+7.47%)
Feb 18, 2020 0.1380 0.1527 0.1380 0.1527 64,896 +0.01(+5.24%)
Feb 14, 2020 0.1441 0.1482 0.1396 0.1451 38,600 -0.00(-2.81%)
Feb 13, 2020 0.1467 0.1493 0.1400 0.1493 26,428 +0.01(+4.11%)
Feb 12, 2020 0.1310 0.1461 0.1310 0.1434 67,238 -0.00(-0.49%)
Feb 11, 2020 0.1440 0.1485 0.1400 0.1441 33,114 -0.01(-4.00%)
Feb 10, 2020 0.1545 0.1545 0.1501 0.1501 1,600 +0.01(+5.11%)
Feb 07, 2020 0.1427 0.1428 0.1427 0.1428 6,300 -0.01(-6.36%)
Feb 06, 2020 0.1525 0.1525 0.1525 0.1525 20,000 +0.00(+0.26%)
Feb 05, 2020 0.1447 0.1521 0.1447 0.1521 18,425 +0.01(+6.29%)
Feb 04, 2020 0.1477 0.1477 0.1400 0.1431 20,710 -0.00(-1.72%)
Feb 03, 2020 0.1472 0.1497 0.1370 0.1456 132,268 -0.00(-1.95%)
Jan 31, 2020 0.1529 0.1529 0.1455 0.1485 46,700 -0.01(-4.07%)
Jan 30, 2020 0.1529 0.1548 0.1479 0.1548 58,459 +0.01(+6.03%)
Jan 29, 2020 0.1303 0.1460 0.1303 0.1460 59,212 +0.01(+9.86%)
Jan 28, 2020 0.1410 0.1427 0.1292 0.1329 49,854 -0.01(-8.34%)
Jan 27, 2020 0.1525 0.1544 0.1420 0.1450 125,870 -0.02(-10.22%)
Jan 24, 2020 0.1594 0.1617 0.1522 0.1615 51,400 +0.01(+3.26%)
Jan 23, 2020 0.1619 0.1635 0.1522 0.1564 70,150 -0.00(-2.86%)
Jan 22, 2020 0.1673 0.1692 0.1600 0.1610 7,700 -0.00(-1.23%)
Jan 21, 2020 0.1630 0.1682 0.1607 0.1630 74,625 -0.01(-4.12%)
Jan 17, 2020 0.1723 0.1723 0.1607 0.1700 68,800 -0.01(-2.91%)
Jan 16, 2020 0.1800 0.1800 0.1650 0.1751 20,100 +0.00(+0.46%)
Jan 15, 2020 0.1685 0.1743 0.1651 0.1743 36,025 +0.00(+0.75%)
Jan 14, 2020 0.1744 0.1745 0.1630 0.1730 38,395 -0.00(-0.80%)
Jan 13, 2020 0.1686 0.1820 0.1631 0.1744 41,582 -0.01(-6.69%)
Jan 10, 2020 0.1744 0.1869 0.1630 0.1869 34,400 +0.02(+12.05%)
Jan 09, 2020 0.1750 0.1750 0.1585 0.1668 166,840 -0.01(-4.69%)
Jan 08, 2020 0.1750 0.1900 0.1750 0.1750 27,043 -0.02(-7.89%)
Jan 07, 2020 0.1844 0.1940 0.1751 0.1900 75,200 -0.00(-0.63%)
Jan 06, 2020 0.2020 0.2040 0.1773 0.1912 181,060 -0.01(-7.09%)
Jan 03, 2020 0.1870 0.2089 0.1870 0.2058 92,100 -0.00(-2.14%)
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.