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

Southern Silver Exploration Corp (OP: SSVFF )

0.2060 -0.0140 (-6.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
May 31, 2016 0.1883 0.1883 0.1869 0.1869 700 -0.00(-0.05%)
May 27, 2016 0.1870 0.1870 0.1870 0 +0.01(+3.31%)
May 26, 2016 0.1980 0.1980 0.1800 0.1810 12,550 -0.01(-7.18%)
May 25, 2016 0.1694 0.1950 0.1694 0.1950 18,000 +0.02(+12.59%)
May 24, 2016 0.2016 0.2030 0.1700 0.1732 80,100 -0.04(-17.52%)
May 20, 2016 0.2100 0.2100 0.2100 0 -0.00(-1.87%)
May 19, 2016 0.2155 0.2242 0.2104 0.2140 89,800 -0.01(-4.04%)
May 18, 2016 0.2240 0.2400 0.2200 0.2230 100,387 +0.00(+0.45%)
May 17, 2016 0.2158 0.2240 0.2100 0.2220 35,580 +0.04(+21.31%)
May 16, 2016 0.1890 0.2192 0.1830 0.1830 184,532 +0.03(+16.78%)
May 13, 2016 0.1480 0.1596 0.1452 0.1567 172,569 +0.01(+7.33%)
May 12, 2016 0.1500 0.1585 0.1460 0.1460 166,800 +0.00(+0.00%)
May 11, 2016 0.1223 0.1510 0.1223 0.1460 1,006,060 +0.03(+24.79%)
May 10, 2016 0.1171 0.1200 0.1060 0.1170 106,850 -0.00(-3.62%)
May 09, 2016 0.1170 0.1250 0.1137 0.1214 211,200 +0.00(+1.17%)
May 06, 2016 0.1104 0.1220 0.1104 0.1200 189,291 +0.01(+11.11%)
May 05, 2016 0.1040 0.1080 0.1040 0.1080 25,000 +0.00(+0.00%)
May 04, 2016 0.1060 0.1100 0.1060 0.1080 60,250 +0.00(+0.00%)
May 03, 2016 0.1080 0.1080 0.1080 0.1080 4,250 +0.01(+11.34%)
Apr 29, 2016 0.0970 0.0970 0.0970 0 -0.01(-13.00%)
Apr 28, 2016 0.1114 0.1115 0.1114 0.1115 1,900 +0.01(+9.42%)
Apr 27, 2016 0.1069 0.1170 0.1019 0.1019 24,000 -0.00(-0.10%)
Apr 26, 2016 0.0911 0.1020 0.0911 0.1020 15,511 +0.01(+12.09%)
Apr 21, 2016 0.0910 0.0910 0.0910 0 +0.02(+30.00%)
Apr 20, 2016 0.0770 0.0920 0.0700 0.0700 228,500 +0.00(+2.94%)
Apr 19, 2016 0.0808 0.0847 0.0680 0.0680 42,000 -0.01(-16.05%)
Apr 18, 2016 0.0810 0.0810 0.0810 0.0810 5,000 +0.01(+7.00%)
Apr 15, 2016 0.0758 0.0758 0.0757 0.0757 25,000 +0.00(+5.29%)
Apr 14, 2016 0.0633 0.0719 0.0594 0.0719 20,000 -0.00(-0.55%)
Apr 13, 2016 0.0723 0.0723 0.0723 0.0723 7,000 -0.01(-7.31%)
Apr 11, 2016 0.0780 0.0780 0.0780 0 +0.01(+15.73%)
Apr 08, 2016 0.0672 0.0674 0.0540 0.0674 25,700 +0.00(+7.50%)
Apr 07, 2016 0.0627 0.0627 0.0627 0.0627 10,000 -0.00(-5.86%)
Apr 06, 2016 0.0628 0.0666 0.0628 0.0666 10,000 +0.00(+0.30%)
Apr 05, 2016 0.0700 0.0700 0.0664 0.0664 21,500 -0.01(-10.75%)
Apr 01, 2016 0.0744 0.0744 0.0744 0 +0.03(+52.46%)
Mar 31, 2016 0.0720 0.0720 0.0488 0.0488 31,100 -0.03(-37.83%)
Mar 29, 2016 0.0785 0.0785 0.0785 0 +0.04(+80.46%)
Mar 28, 2016 0.0436 0.0436 0.0435 0.0435 55,000 -0.01(-16.83%)
Mar 23, 2016 0.0523 0.0523 0.0523 0 -0.00(-2.97%)
Mar 22, 2016 0.0554 0.0630 0.0539 0.0539 90,000 +0.01(+22.50%)
Mar 21, 2016 0.0479 0.0516 0.0440 0.0440 85,000 -0.00(-8.71%)
Mar 18, 2016 0.0482 0.0482 0.0482 0.0482 10,000 +0.01(+25.52%)
Mar 15, 2016 0.0384 0.0384 0.0384 0 -0.01(-23.20%)
Mar 10, 2016 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Mar 08, 2016 0.0525 0.0525 0.0525 0 -0.00(-0.76%)
Mar 07, 2016 0.0529 0.0529 0.0529 0.0529 20,000 +0.02(+44.54%)
Mar 03, 2016 0.0366 0.0366 0.0366 0 +0.01(+24.49%)
Feb 24, 2016 0.0294 0.0294 0.0294 0 -0.00(-2.00%)
Feb 19, 2016 0.0300 0.0300 0.0300 0 -0.00(-9.91%)
Feb 18, 2016 0.0360 0.0360 0.0333 0.0333 49,998 +0.00(+7.77%)
Feb 16, 2016 0.0309 0.0309 0.0309 0 +0.00(+6.55%)
Feb 02, 2016 0.0290 0.0290 0.0290 0 +0.01(+30.04%)
Jan 22, 2016 0.0223 0.0223 0.0223 0 -0.01(-32.42%)
Dec 31, 2015 0.0330 0.0330 0.0330 0 -0.01(-28.26%)
Dec 29, 2015 0.0460 0.0460 0.0460 0 +0.01(+43.75%)
Dec 23, 2015 0.0320 0.0320 0.0320 0 -0.00(-5.60%)
Dec 21, 2015 0.0339 0.0339 0.0339 0 +0.00(+13.76%)
Dec 11, 2015 0.0298 0.0298 0.0298 0 -0.01(-25.50%)
Nov 17, 2015 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Nov 04, 2015 0.0439 0.0439 0.0439 0 +0.00(+9.20%)
Oct 27, 2015 0.0402 0.0402 0.0402 0 -0.02(-31.75%)
Oct 14, 2015 0.0589 0.0589 0.0589 0 +0.00(+1.55%)
Oct 01, 2015 0.0580 0.0580 0.0580 0 +0.01(+24.73%)
Sep 29, 2015 0.0465 0.0465 0.0465 0 -0.01(-14.36%)
Sep 28, 2015 0.0543 0.0543 0.0543 0.0543 3,700 +0.01(+27.17%)
Sep 23, 2015 0.0427 0.0427 0.0427 0 +0.03(+149.71%)
Sep 16, 2015 0.0171 0.0171 0.0171 0 -0.01(-31.60%)
Sep 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+4.60%)
Aug 31, 2015 0.0239 0.0239 0.0239 0 -0.00(-14.34%)
Aug 25, 2015 0.0279 0.0279 0.0279 0 +0.00(+11.60%)
Aug 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+1.21%)
Aug 13, 2015 0.0247 0.0247 0.0247 0 -0.02(-43.48%)
Aug 04, 2015 0.0437 0.0437 0.0437 0 -0.00(-8.58%)
Jul 24, 2015 0.0478 0.0478 0.0478 0 +0.01(+19.80%)
Jul 20, 2015 0.0399 0.0399 0.0399 0 -0.00(-7.42%)
Jul 17, 2015 0.0431 0.0431 0.0431 0.0431 1,000 -0.00(-8.88%)
Jul 07, 2015 0.0473 0.0473 0.0473 0 +0.01(+26.81%)
Jul 02, 2015 0.0373 0.0373 0.0373 0 -0.01(-12.03%)
Jun 29, 2015 0.0424 0.0424 0.0424 0 -0.02(-32.16%)
Jun 26, 2015 0.0570 0.0625 0.0570 0.0625 85,000 +0.02(+48.81%)
Jun 23, 2015 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Jun 22, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+6.84%)
Jun 11, 2015 0.0468 0.0468 0.0468 0 -0.00(-0.43%)
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.