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, 2023 0.1552 0.1591 0.1400 0.1591 546,098 +0.02(+17.42%)
Mar 30, 2023 0.1367 0.1380 0.1300 0.1355 295,373 +0.00(+1.19%)
Mar 29, 2023 0.1367 0.1382 0.1339 0.1339 106,253 -0.00(-0.74%)
Mar 28, 2023 0.1300 0.1367 0.1300 0.1349 305,888 +0.00(+2.20%)
Mar 27, 2023 0.1314 0.1358 0.1314 0.1320 11,300 -0.00(-2.22%)
Mar 24, 2023 0.1320 0.1382 0.1282 0.1350 454,877 +0.01(+6.89%)
Mar 23, 2023 0.1280 0.1350 0.1263 0.1263 442,302 +0.00(+2.02%)
Mar 22, 2023 0.1200 0.1238 0.1167 0.1238 150,650 +0.01(+6.82%)
Mar 21, 2023 0.1220 0.1220 0.1159 0.1159 35,640 -0.01(-8.02%)
Mar 20, 2023 0.1279 0.1280 0.1180 0.1260 29,790 +0.01(+4.91%)
Mar 17, 2023 0.1150 0.1202 0.1123 0.1201 99,582 +0.01(+6.47%)
Mar 16, 2023 0.1131 0.1140 0.1120 0.1128 38,571 -0.00(-2.59%)
Mar 15, 2023 0.1260 0.1260 0.1155 0.1158 92,550 -0.01(-6.54%)
Mar 14, 2023 0.1400 0.1402 0.1150 0.1239 197,368 -0.01(-8.02%)
Mar 13, 2023 0.1265 0.1389 0.1202 0.1347 187,257 +0.02(+14.15%)
Mar 10, 2023 0.1154 0.1204 0.1154 0.1180 54,264 +0.00(+2.08%)
Mar 09, 2023 0.1200 0.1250 0.1156 0.1156 95,090 -0.00(-3.67%)
Mar 08, 2023 0.1178 0.1241 0.1175 0.1200 39,000 +0.00(+0.08%)
Mar 07, 2023 0.1175 0.1245 0.1164 0.1199 49,100 -0.01(-7.05%)
Mar 06, 2023 0.1310 0.1310 0.1205 0.1290 61,560 -0.00(-0.46%)
Mar 03, 2023 0.1308 0.1310 0.1275 0.1296 78,316 +0.00(+1.89%)
Mar 02, 2023 0.1236 0.1295 0.1236 0.1272 50,662 +0.01(+8.26%)
Mar 01, 2023 0.1185 0.1233 0.1153 0.1175 294,687 -0.00(-2.08%)
Feb 28, 2023 0.1160 0.1200 0.1148 0.1200 36,144 -0.01(-4.15%)
Feb 27, 2023 0.1294 0.1294 0.1252 0.1252 6,062 +0.00(+3.81%)
Feb 24, 2023 0.1242 0.1249 0.1175 0.1206 149,657 -0.00(-2.82%)
Feb 23, 2023 0.1287 0.1293 0.1241 0.1241 56,710 -0.00(-0.96%)
Feb 22, 2023 0.1251 0.1290 0.1218 0.1253 107,350 -0.01(-5.08%)
Feb 21, 2023 0.1276 0.1320 0.1276 0.1320 26,781 +0.00(+2.01%)
Feb 17, 2023 0.1303 0.1303 0.1282 0.1294 41,550 +0.00(+1.01%)
Feb 16, 2023 0.1240 0.1281 0.1240 0.1281 59,100 +0.01(+6.75%)
Feb 15, 2023 0.1228 0.1228 0.1194 0.1200 24,389 -0.00(-3.23%)
Feb 14, 2023 0.1196 0.1281 0.1161 0.1240 53,459 +0.00(+2.82%)
Feb 13, 2023 0.1100 0.1265 0.1100 0.1206 9,335 +0.00(+3.88%)
Feb 10, 2023 0.1195 0.1204 0.1117 0.1161 85,372 +0.00(+0.78%)
Feb 09, 2023 0.1211 0.1264 0.1152 0.1152 153,192 -0.01(-5.57%)
Feb 08, 2023 0.1273 0.1273 0.1220 0.1220 70,129 -0.01(-5.21%)
Feb 07, 2023 0.1248 0.1287 0.1178 0.1287 223,690 -0.00(-1.38%)
Feb 06, 2023 0.1306 0.1369 0.1264 0.1305 114,889 -0.00(-0.08%)
Feb 03, 2023 0.1350 0.1385 0.1305 0.1306 99,230 -0.01(-3.83%)
Feb 02, 2023 0.1497 0.1500 0.1358 0.1358 164,339 -0.01(-7.62%)
Feb 01, 2023 0.1420 0.1470 0.1420 0.1470 7,051 -0.00(-0.34%)
Jan 31, 2023 0.1452 0.1475 0.1413 0.1475 75,074 +0.00(+0.82%)
Jan 30, 2023 0.1503 0.1553 0.1461 0.1463 14,308 -0.00(-0.48%)
Jan 27, 2023 0.1530 0.1531 0.1410 0.1470 58,366 -0.01(-3.98%)
Jan 26, 2023 0.1590 0.1612 0.1531 0.1531 61,202 -0.00(-1.29%)
Jan 25, 2023 0.1522 0.1570 0.1522 0.1551 27,350 -0.00(-0.58%)
Jan 24, 2023 0.1560 0.1560 0.1544 0.1560 38,950 -0.00(-1.08%)
Jan 23, 2023 0.1603 0.1603 0.1554 0.1577 35,251 -0.00(-0.50%)
Jan 20, 2023 0.1550 0.1600 0.1550 0.1585 34,040 +0.00(+1.08%)
Jan 19, 2023 0.1530 0.1568 0.1500 0.1568 111,848 +0.00(+0.84%)
Jan 18, 2023 0.1624 0.1629 0.1551 0.1555 90,969 -0.00(-2.81%)
Jan 17, 2023 0.1770 0.1770 0.1550 0.1600 581,792 -0.01(-7.19%)
Jan 13, 2023 0.1594 0.1800 0.1594 0.1724 323,005 +0.01(+3.30%)
Jan 12, 2023 0.1700 0.1700 0.1606 0.1669 60,532 +0.00(+0.12%)
Jan 11, 2023 0.1780 0.1800 0.1633 0.1667 118,134 -0.01(-3.25%)
Jan 10, 2023 0.1700 0.1743 0.1681 0.1723 46,860 -0.00(-0.40%)
Jan 09, 2023 0.1790 0.1790 0.1700 0.1730 367,676 -0.00(-1.31%)
Jan 06, 2023 0.1596 0.1753 0.1581 0.1753 249,685 +0.03(+17.57%)
Jan 05, 2023 0.1519 0.1519 0.1491 0.1491 22,619 -0.00(-1.97%)
Jan 04, 2023 0.1539 0.1640 0.1480 0.1521 114,836 +0.00(+2.77%)
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.