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

Southern Silver Exploration Corp (OP: SSVFF )

0.2177 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 1:58 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 (%)
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%)
May 01, 2018 0.1791 0.1890 0.1720 0.1720 38,200 -0.00(-1.71%)
Apr 30, 2018 0.1800 0.1815 0.1740 0.1750 39,300 -0.02(-9.33%)
Apr 27, 2018 0.1770 0.1930 0.1770 0.1930 18,300 +0.00(+0.16%)
Apr 26, 2018 0.1883 0.1963 0.1806 0.1927 22,239 +0.00(+1.42%)
Apr 25, 2018 0.1900 0.1900 0.1900 0.1900 14,761 -0.01(-3.75%)
Apr 24, 2018 0.2000 0.2000 0.1974 0.1974 6,500 +0.01(+3.80%)
Apr 23, 2018 0.2000 0.2000 0.1902 0.1902 21,500 -0.02(-9.91%)
Apr 20, 2018 0.2100 0.2111 0.2000 0.2111 35,700 +0.00(+0.38%)
Apr 19, 2018 0.2260 0.2260 0.2103 0.2103 44,928 -0.02(-7.36%)
Apr 18, 2018 0.2210 0.2270 0.2122 0.2270 44,350 +0.01(+5.66%)
Apr 17, 2018 0.2209 0.2209 0.2148 0.2148 9,300 +0.00(+2.31%)
Apr 16, 2018 0.2280 0.2280 0.2100 0.2100 21,625 -0.02(-7.50%)
Apr 13, 2018 0.2247 0.2270 0.2150 0.2270 13,650 -0.00(-0.44%)
Apr 12, 2018 0.2322 0.2322 0.2280 0.2280 9,500 -0.01(-2.15%)
Apr 11, 2018 0.2320 0.2330 0.2300 0.2330 26,000 +0.01(+3.93%)
Apr 10, 2018 0.2240 0.2286 0.2220 0.2242 17,000 +0.01(+2.61%)
Apr 09, 2018 0.2182 0.2185 0.2182 0.2185 8,000 +0.01(+6.43%)
Apr 06, 2018 0.2059 0.2140 0.2053 0.2053 13,700 -0.00(-0.39%)
Apr 05, 2018 0.2014 0.2099 0.1977 0.2061 60,500 -0.01(-4.36%)
Apr 04, 2018 0.2026 0.2155 0.2004 0.2155 26,596 +0.01(+2.62%)
Apr 03, 2018 0.2029 0.2100 0.2029 0.2100 6,000 -0.00(-2.19%)
Apr 02, 2018 0.2100 0.2167 0.2050 0.2147 15,847 +0.01(+6.55%)
Mar 29, 2018 0.2015 0.2015 0.2015 0 -0.01(-2.99%)
Mar 28, 2018 0.1930 0.2158 0.1930 0.2077 15,825 -0.01(-2.58%)
Mar 27, 2018 0.1943 0.2145 0.1943 0.2132 52,500 +0.01(+6.60%)
Mar 26, 2018 0.1956 0.2109 0.1930 0.2000 76,000 -0.00(-2.37%)
Mar 23, 2018 0.2049 0.2049 0.2049 0.2049 6,000 -0.00(-0.02%)
Mar 22, 2018 0.1810 0.2049 0.1810 0.2049 34,000 +0.01(+2.81%)
Mar 21, 2018 0.2000 0.2000 0.1826 0.1993 69,150 +0.00(+2.21%)
Mar 20, 2018 0.1850 0.1950 0.1850 0.1950 18,200 -0.01(-2.50%)
Mar 19, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+4.00%)
Mar 16, 2018 0.1891 0.1923 0.1800 0.1923 6,000 +0.00(+1.37%)
Mar 15, 2018 0.1900 0.1964 0.1880 0.1897 93,150 -0.00(-0.16%)
Mar 14, 2018 0.1958 0.1958 0.1879 0.1900 23,000 -0.01(-4.52%)
Mar 13, 2018 0.2113 0.2113 0.1990 0.1990 10,000 +0.01(+4.74%)
Mar 12, 2018 0.2066 0.2066 0.1900 0.1900 29,250 -0.01(-6.52%)
Mar 09, 2018 0.2015 0.2099 0.2005 0.2032 54,500 +0.00(+1.47%)
Mar 08, 2018 0.2000 0.2003 0.1866 0.2003 14,500 +0.00(+0.00%)
Mar 07, 2018 0.2003 0.2003 0.2003 0.2003 650 -0.02(-7.18%)
Mar 06, 2018 0.2093 0.2158 0.2093 0.2158 104,400 +0.01(+3.15%)
Mar 05, 2018 0.1940 0.2093 0.1940 0.2092 15,500 -0.00(-0.05%)
Mar 02, 2018 0.2080 0.2156 0.1900 0.2093 200,150 +0.01(+6.57%)
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.