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

Southern Silver Exploration Corp (OP: SSVFF )

0.2161 -0.0015 (-0.69%)
Streaming Delayed Price Updated: 3:16 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 (%)
Apr 30, 2019 0.1420 0.1425 0.1420 0.1425 20,500 -0.00(-0.63%)
Apr 25, 2019 0.1434 0.1434 0.1434 0 +0.02(+12.03%)
Apr 24, 2019 0.1616 0.1616 0.1280 0.1280 43,500 -0.02(-14.67%)
Apr 23, 2019 0.1565 0.1565 0.1500 0.1500 2,647 -0.01(-7.12%)
Apr 22, 2019 0.1615 0.1615 0.1615 0.1615 8,500 +0.01(+6.18%)
Apr 18, 2019 0.1521 0.1521 0.1521 0.1521 500 +0.00(+1.40%)
Apr 16, 2019 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Apr 15, 2019 0.1776 0.1800 0.1776 0.1800 23,900 -0.02(-8.68%)
Apr 12, 2019 0.1724 0.1972 0.1631 0.1971 144,400 +0.04(+21.67%)
Apr 11, 2019 0.1513 0.1627 0.1401 0.1620 237,500 +0.01(+8.00%)
Apr 10, 2019 0.1261 0.1699 0.1261 0.1500 87,388 +0.02(+20.00%)
Apr 08, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.64%)
Apr 05, 2019 0.1327 0.1327 0.1242 0.1242 16,400 +0.00(+1.97%)
Apr 03, 2019 0.1218 0.1218 0.1218 0 -0.01(-6.31%)
Apr 02, 2019 0.1203 0.1300 0.1203 0.1300 69,529 +0.00(+1.96%)
Apr 01, 2019 0.1275 0.1275 0.1275 0.1275 11,500 +0.00(+1.19%)
Mar 29, 2019 0.1330 0.1330 0.1260 0.1260 60,400 -0.00(-3.08%)
Mar 28, 2019 0.1300 0.1300 0.1300 0.1300 12,029 -0.00(-1.89%)
Mar 27, 2019 0.1325 0.1325 0.1325 0.1325 43,700 +0.00(+0.00%)
Mar 26, 2019 0.1325 0.1325 0.1325 0.1325 1,720 -0.01(-7.60%)
Mar 25, 2019 0.1434 0.1434 0.1434 0.1434 4,999 +0.01(+5.05%)
Mar 21, 2019 0.1365 0.1365 0.1365 0 +0.00(+1.71%)
Mar 20, 2019 0.1300 0.1342 0.1300 0.1342 13,620 +0.00(+0.68%)
Mar 19, 2019 0.1252 0.1333 0.1252 0.1333 188,500 -0.00(-2.70%)
Mar 18, 2019 0.1370 0.1370 0.1360 0.1370 61,000 -0.00(-3.39%)
Mar 14, 2019 0.1418 0.1418 0.1418 0 -0.01(-5.47%)
Mar 13, 2019 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+6.38%)
Mar 11, 2019 0.1410 0.1410 0.1410 0 -0.02(-11.99%)
Mar 08, 2019 0.1602 0.1602 0.1602 0.1602 500 +0.00(+0.13%)
Mar 06, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 4,400 +0.02(+9.96%)
Mar 04, 2019 0.1546 0.1546 0.1546 0.1546 11,000 -0.02(-9.75%)
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%)
Dec 03, 2018 0.1300 0.1382 0.1300 0.1380 17,500 +0.01(+6.32%)
Nov 30, 2018 0.1200 0.1298 0.1200 0.1298 6,100 -0.02(-10.42%)
Nov 29, 2018 0.1436 0.1464 0.1271 0.1449 19,875 +0.01(+11.46%)
Nov 28, 2018 0.0901 0.1398 0.0800 0.1300 454,439 +0.04(+44.44%)
Nov 27, 2018 0.0991 0.1005 0.0900 0.0900 8,000 -0.02(-17.88%)
Nov 21, 2018 0.1096 0.1096 0.1096 0 -0.01(-5.44%)
Nov 20, 2018 0.1116 0.1159 0.1116 0.1159 13,000 +0.01(+7.81%)
Nov 19, 2018 0.1150 0.1150 0.1044 0.1075 69,747 -0.01(-10.71%)
Nov 16, 2018 0.1250 0.1250 0.1204 0.1204 20,000 -0.00(-3.68%)
Nov 15, 2018 0.1300 0.1300 0.1211 0.1250 45,166 -0.01(-9.81%)
Nov 14, 2018 0.1280 0.1386 0.1249 0.1386 6,100 +0.00(+1.17%)
Nov 13, 2018 0.1290 0.1370 0.1242 0.1370 90,900 -0.01(-7.31%)
Nov 12, 2018 0.1403 0.1478 0.1290 0.1478 12,400 -0.00(-1.92%)
Nov 08, 2018 0.1507 0.1507 0.1507 0 +0.01(+7.64%)
Nov 07, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.21%)
Nov 06, 2018 0.1301 0.1397 0.1301 0.1397 2,491 -0.01(-3.72%)
Nov 05, 2018 0.1302 0.1451 0.1302 0.1451 3,100 -0.00(-1.16%)
Nov 02, 2018 0.1333 0.1468 0.1295 0.1468 14,100 +0.01(+8.82%)
Nov 01, 2018 0.1425 0.1425 0.1349 0.1349 74,500 -0.00(-2.32%)
Oct 31, 2018 0.1381 0.1381 0.1381 0.1381 37,500 -0.02(-10.27%)
Oct 30, 2018 0.1500 0.1539 0.1500 0.1539 50,000 +0.00(+3.22%)
Oct 29, 2018 0.1448 0.1491 0.1378 0.1491 16,400 -0.01(-6.81%)
Oct 26, 2018 0.1600 0.1600 0.1500 0.1600 10,500 +0.00(+0.00%)
Oct 25, 2018 0.1512 0.1605 0.1512 0.1600 91,600 -0.00(-0.19%)
Oct 24, 2018 0.1603 0.1603 0.1603 0.1603 3,400 +0.00(+0.19%)
Oct 23, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Oct 22, 2018 0.1511 0.1600 0.1511 0.1600 20,100 +0.00(+0.63%)
Oct 19, 2018 0.1590 0.1600 0.1487 0.1590 36,100 -0.00(-0.63%)
Oct 18, 2018 0.1550 0.1600 0.1362 0.1600 60,000 +0.01(+6.67%)
Oct 17, 2018 0.1598 0.1598 0.1500 0.1500 11,875 -0.01(-3.60%)
Oct 16, 2018 0.1480 0.1556 0.1410 0.1556 14,488 +0.00(+2.71%)
Oct 15, 2018 0.1398 0.1515 0.1338 0.1515 21,875 +0.01(+8.21%)
Oct 12, 2018 0.1420 0.1420 0.1400 0.1400 3,000 -0.00(-1.48%)
Oct 11, 2018 0.1305 0.1421 0.1290 0.1421 3,600 +0.00(+1.50%)
Oct 09, 2018 0.1400 0.1400 0.1400 0 +0.01(+6.06%)
Oct 08, 2018 0.1320 0.1320 0.1320 0.1320 25,000 +0.00(+0.00%)
Oct 05, 2018 0.1320 0.1320 0.1320 0.1320 1,000 -0.01(-4.21%)
Oct 04, 2018 0.1378 0.1378 0.1378 0.1378 800 -0.00(-1.22%)
Oct 03, 2018 0.1395 0.1395 0.1395 0.1395 700 +0.00(+3.41%)
Oct 02, 2018 0.1299 0.1349 0.1156 0.1349 73,200 -0.01(-9.04%)
Oct 01, 2018 0.1431 0.1483 0.1431 0.1483 3,200 +0.00(+2.77%)
Sep 28, 2018 0.1445 0.1484 0.1282 0.1443 21,500 +0.00(+0.35%)
Sep 27, 2018 0.1300 0.1438 0.1271 0.1438 9,100 -0.01(-6.50%)
Sep 26, 2018 0.1500 0.1538 0.1313 0.1538 24,300 +0.01(+3.43%)
Sep 25, 2018 0.1180 0.1487 0.1180 0.1487 9,600 +0.01(+9.02%)
Sep 24, 2018 0.1400 0.1400 0.1235 0.1364 63,400 -0.01(-9.07%)
Sep 21, 2018 0.1511 0.1511 0.1500 0.1500 10,900 +0.00(+2.18%)
Sep 19, 2018 0.1468 0.1468 0.1468 0 +0.02(+13.62%)
Sep 18, 2018 0.1300 0.1366 0.1200 0.1292 30,899 +0.01(+10.43%)
Sep 17, 2018 0.1343 0.1400 0.1170 0.1170 84,640 -0.04(-26.83%)
Sep 14, 2018 0.1242 0.1599 0.1236 0.1599 51,900 +0.02(+14.13%)
Sep 13, 2018 0.1300 0.1401 0.1300 0.1401 22,100 +0.02(+14.65%)
Sep 12, 2018 0.1380 0.1380 0.1201 0.1222 96,325 -0.01(-4.53%)
Sep 11, 2018 0.1399 0.1399 0.1280 0.1280 26,500 -0.01(-7.71%)
Sep 10, 2018 0.1484 0.1484 0.1300 0.1387 18,240 -0.01(-7.35%)
Sep 07, 2018 0.1497 0.1497 0.1497 90 +0.00(+0.00%)
Sep 06, 2018 0.1240 0.1497 0.1240 0.1497 69,100 -0.01(-5.67%)
Sep 04, 2018 0.1587 0.1587 0.1587 0 +0.01(+8.11%)
Aug 31, 2018 0.1468 0.1468 0.1468 0 -0.01(-8.25%)
Aug 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 27, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+4.58%)
Aug 23, 2018 0.1530 0.1530 0.1530 0 +0.00(+2.75%)
Aug 22, 2018 0.1410 0.1489 0.1410 0.1489 600 +0.01(+6.36%)
Aug 21, 2018 0.1350 0.1401 0.1350 0.1400 14,800 +0.01(+5.34%)
Aug 20, 2018 0.1440 0.1440 0.1150 0.1329 104,000 +0.01(+8.40%)
Aug 17, 2018 0.1211 0.1397 0.1200 0.1226 122,500 -0.02(-13.54%)
Aug 16, 2018 0.1600 0.1600 0.1250 0.1418 54,266 -0.01(-6.65%)
Aug 15, 2018 0.1400 0.1519 0.1400 0.1519 5,800 -0.01(-5.06%)
Aug 14, 2018 0.1499 0.1600 0.1400 0.1600 17,250 +0.00(+0.13%)
Aug 10, 2018 0.1598 0.1598 0.1598 0 +0.00(+3.03%)
Aug 09, 2018 0.1598 0.1653 0.1405 0.1551 141,600 -0.03(-16.61%)
Aug 06, 2018 0.1860 0.1860 0.1860 0 -0.00(-0.05%)
Aug 03, 2018 0.1744 0.1861 0.1630 0.1861 18,100 -0.00(-1.85%)
Aug 01, 2018 0.1896 0.1896 0.1896 0 -0.00(-0.21%)
Jul 31, 2018 0.1826 0.1922 0.1826 0.1900 93,789 +0.00(+1.71%)
Jul 30, 2018 0.1745 0.1868 0.1742 0.1868 21,848 -0.00(-1.11%)
Jul 27, 2018 0.1888 0.1889 0.1888 0.1889 400 +0.02(+11.64%)
Jul 26, 2018 0.1692 0.1692 0.1692 0.1692 2,000 -0.00(-1.21%)
Jul 25, 2018 0.1704 0.1713 0.1704 0.1713 8,500 +0.01(+4.25%)
Jul 20, 2018 0.1643 0.1643 0.1643 0 -0.01(-6.91%)
Jul 18, 2018 0.1765 0.1765 0.1765 0 -0.01(-3.10%)
Jul 16, 2018 0.1821 0.1821 0.1821 0 +0.01(+4.22%)
Jul 13, 2018 0.1723 0.1748 0.1611 0.1748 49,100 -0.01(-4.96%)
Jul 12, 2018 0.1800 0.1839 0.1800 0.1839 28,500 -0.02(-8.92%)
Jul 10, 2018 0.2019 0.2019 0.2019 0 +0.02(+10.29%)
Jul 09, 2018 0.1796 0.1831 0.1780 0.1831 21,600 -0.02(-8.47%)
Jul 06, 2018 0.1869 0.2000 0.1869 0.2000 7,800 -0.00(-1.62%)
Jun 27, 2018 0.2033 0.2033 0.2033 0 +0.01(+7.00%)
Jun 26, 2018 0.1660 0.1900 0.1660 0.1900 6,000 +0.00(+0.00%)
Jun 25, 2018 0.1831 0.1900 0.1708 0.1900 13,200 +0.00(+0.00%)
Jun 22, 2018 0.1725 0.1900 0.1711 0.1900 25,928 +0.01(+2.93%)
Jun 20, 2018 0.1846 0.1846 0.1846 0 +0.01(+3.53%)
Jun 19, 2018 0.1747 0.1783 0.1675 0.1783 10,590 -0.01(-3.83%)
Jun 18, 2018 0.1772 0.1854 0.1530 0.1854 115,925 +0.00(+0.59%)
Jun 15, 2018 0.1843 0.2000 0.1843 34,200 -0.02(-7.85%)
Jun 14, 2018 0.2032 0.2082 0.2000 0.2000 35,000 -0.01(-5.34%)
Jun 13, 2018 0.1900 0.2113 0.1893 0.2113 37,200 +0.03(+17.38%)
Jun 12, 2018 0.1820 0.1820 0.1800 0.1800 6,000 +0.00(+0.00%)
Jun 11, 2018 0.1795 0.1828 0.1795 0.1800 19,500 -0.01(-5.17%)
Jun 08, 2018 0.1900 0.1900 0.1711 0.1898 32,700 -0.00(-0.10%)
Jun 07, 2018 0.1828 0.1900 0.1828 0.1900 20,375 +0.00(+0.00%)
Jun 06, 2018 0.1810 0.1900 0.1810 0.1900 18,200 +0.00(+1.56%)
Jun 05, 2018 0.1784 0.1897 0.1784 0.1871 3,600 -0.01(-7.39%)
May 31, 2018 0.2020 0.2020 0.2020 0 +0.02(+12.22%)
May 30, 2018 0.1600 0.2160 0.1600 0.1800 127,400 +0.01(+9.09%)
May 29, 2018 0.1700 0.1700 0.1637 0.1650 44,500 -0.01(-5.71%)
May 25, 2018 0.1750 0.1750 0.1750 0 +0.01(+8.70%)
May 24, 2018 0.1650 0.1800 0.1610 0.1610 24,000 -0.01(-5.29%)
May 23, 2018 0.1690 0.1749 0.1650 0.1700 57,000 -0.01(-4.23%)
May 22, 2018 0.1782 0.1782 0.1775 0.1775 10,500 -0.00(-1.39%)
May 21, 2018 0.1600 0.1800 0.1600 0.1800 5,600 +0.00(+0.00%)
May 18, 2018 0.1680 0.1800 0.1680 0.1800 21,000 -0.01(-4.71%)
May 17, 2018 0.1860 0.2003 0.1860 0.1889 14,750 +0.01(+3.39%)
May 16, 2018 0.1827 0.1903 0.1812 0.1827 19,200 +0.01(+2.99%)
May 15, 2018 0.1774 0.1774 0.1774 0.1774 1,000 -0.01(-5.39%)
May 14, 2018 0.1900 0.1982 0.1875 0.1875 67,000 -0.01(-4.68%)
May 11, 2018 0.1759 0.1967 0.1745 0.1967 53,300 +0.02(+9.95%)
May 10, 2018 0.1743 0.1860 0.1664 0.1789 49,283 -0.01(-3.61%)
May 09, 2018 0.1890 0.1890 0.1856 0.1856 7,500 -0.00(-1.69%)
May 07, 2018 0.1888 0.1888 0.1888 0 +0.00(+2.16%)
May 04, 2018 0.1830 0.1860 0.1610 0.1848 6,600 -0.00(-2.38%)
May 03, 2018 0.1930 0.1930 0.1791 0.1893 14,100 -0.00(-0.89%)
May 02, 2018 0.1800 0.1910 0.1800 0.1910 24,000 +0.02(+11.05%)
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.