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 (%)
May 29, 2020 0.1452 0.1600 0.1400 0.1578 119,400 +0.01(+10.04%)
May 28, 2020 0.1340 0.1466 0.1340 0.1434 10,500 +0.00(+2.43%)
May 27, 2020 0.1262 0.1499 0.1261 0.1400 75,064 +0.01(+3.70%)
May 26, 2020 0.1273 0.1600 0.1273 0.1350 78,902 -0.01(-10.00%)
May 22, 2020 0.1350 0.1500 0.1290 0.1500 88,100 +0.02(+11.94%)
May 21, 2020 0.1449 0.1500 0.1330 0.1340 61,797 -0.01(-8.22%)
May 20, 2020 0.1491 0.1653 0.1460 0.1460 80,269 -0.01(-8.75%)
May 19, 2020 0.1547 0.1600 0.1476 0.1600 82,497 -0.00(-1.78%)
May 18, 2020 0.1315 0.1630 0.1140 0.1629 138,791 +0.03(+23.88%)
May 15, 2020 0.1167 0.1382 0.1167 0.1315 53,500 +0.02(+19.65%)
May 14, 2020 0.1098 0.1099 0.1098 0.1099 15,000 +0.00(+3.19%)
May 13, 2020 0.1200 0.1200 0.1048 0.1065 92,381 -0.02(-17.44%)
May 12, 2020 0.1103 0.1290 0.1100 0.1290 93,765 +0.02(+17.17%)
May 11, 2020 0.1100 0.1115 0.1010 0.1101 65,500 +0.00(+1.47%)
May 08, 2020 0.1100 0.1100 0.1070 0.1085 263,300 +0.01(+6.27%)
May 07, 2020 0.0950 0.1059 0.0950 0.1021 9,700 +0.01(+5.37%)
May 06, 2020 0.0989 0.1027 0.0919 0.0969 147,360 -0.00(-3.49%)
May 05, 2020 0.1014 0.1033 0.1004 0.1004 17,275 -0.01(-5.64%)
May 04, 2020 0.0960 0.1100 0.0960 0.1064 125,054 -0.00(-0.19%)
May 01, 2020 0.1040 0.1066 0.0960 0.1066 29,100 +0.00(+1.52%)
Apr 30, 2020 0.0958 0.1056 0.0950 0.1050 3,524 -0.00(-0.76%)
Apr 29, 2020 0.0969 0.1059 0.0969 0.1058 24,500 +0.01(+5.80%)
Apr 28, 2020 0.1000 0.1000 0.1000 0.1000 8,036 -0.00(-1.48%)
Apr 27, 2020 0.1225 0.1225 0.1015 0.1015 230,493 -0.00(-2.68%)
Apr 24, 2020 0.1162 0.1180 0.0988 0.1043 245,000 -0.01(-9.46%)
Apr 23, 2020 0.1000 0.1192 0.1000 0.1152 70,417 +0.01(+13.61%)
Apr 22, 2020 0.1014 0.1014 0.1014 0.1014 100 +0.00(+2.74%)
Apr 21, 2020 0.1000 0.1000 0.0935 0.0987 39,800 -0.01(-6.80%)
Apr 20, 2020 0.1028 0.1059 0.0999 0.1059 15,700 +0.01(+5.90%)
Apr 17, 2020 0.1000 0.1090 0.0962 0.1000 28,100 -0.02(-14.82%)
Apr 16, 2020 0.1075 0.1174 0.1075 0.1174 61,800 +0.01(+8.30%)
Apr 15, 2020 0.1100 0.1100 0.1015 0.1084 20,650 -0.00(-1.28%)
Apr 14, 2020 0.1044 0.1130 0.1007 0.1098 157,445 -0.00(-1.17%)
Apr 13, 2020 0.1001 0.1126 0.1001 0.1111 22,086 -0.00(-1.07%)
Apr 09, 2020 0.1146 0.1163 0.1000 0.1123 62,200 +0.00(+2.09%)
Apr 08, 2020 0.1141 0.1141 0.1088 0.1100 20,606 +0.01(+6.08%)
Apr 07, 2020 0.1094 0.1099 0.1007 0.1037 44,320 +0.01(+10.32%)
Apr 06, 2020 0.0930 0.0990 0.0900 0.0940 27,547 +0.00(+1.08%)
Apr 03, 2020 0.0930 0.0930 0.0930 0.0930 4,500 -0.00(-1.06%)
Apr 02, 2020 0.0702 0.1000 0.0702 0.0940 90,600 +0.02(+25.00%)
Apr 01, 2020 0.0739 0.0753 0.0648 0.0752 26,498 -0.01(-6.58%)
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%)
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.