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

Southern Silver Exploration Corp (OP: SSVFF )

0.2166 -0.0010 (-0.46%)
Streaming Delayed Price Updated: 3:59 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 28, 2021 0.4300 0.4479 0.4200 0.4393 431,300 -0.00(-0.11%)
May 27, 2021 0.4670 0.4670 0.4300 0.4398 638,692 -0.01(-3.23%)
May 26, 2021 0.4810 0.4810 0.4300 0.4545 1,560,477 -0.03(-5.51%)
May 25, 2021 0.4643 0.4930 0.4623 0.4810 473,898 -0.02(-3.80%)
May 24, 2021 0.4800 0.5299 0.4320 0.5000 364,641 +0.04(+7.99%)
May 21, 2021 0.4940 0.4940 0.4273 0.4630 92,043 +0.01(+3.26%)
May 20, 2021 0.4558 0.4660 0.4400 0.4484 243,782 +0.00(+1.06%)
May 19, 2021 0.4803 0.4809 0.4284 0.4437 244,665 -0.03(-6.19%)
May 18, 2021 0.4830 0.4900 0.4400 0.4730 471,517 -0.01(-2.07%)
May 17, 2021 0.4529 0.4900 0.4450 0.4830 532,352 +0.04(+9.15%)
May 14, 2021 0.4426 0.4740 0.4267 0.4425 243,071 +0.01(+1.70%)
May 13, 2021 0.4600 0.4700 0.4334 0.4351 206,999 -0.02(-5.02%)
May 12, 2021 0.5178 0.5226 0.4500 0.4581 393,419 -0.04(-7.64%)
May 11, 2021 0.4759 0.5100 0.4708 0.4960 659,123 +0.02(+3.27%)
May 10, 2021 0.4850 0.4899 0.4704 0.4803 723,894 +0.04(+7.96%)
May 07, 2021 0.4431 0.4750 0.4345 0.4449 434,183 +0.02(+5.93%)
May 06, 2021 0.4555 0.4555 0.4200 0.4200 268,694 +0.00(+0.00%)
May 05, 2021 0.4235 0.4445 0.3998 0.4200 484,461 -0.02(-4.42%)
May 04, 2021 0.4398 0.4474 0.4035 0.4394 453,176 -0.00(-0.09%)
May 03, 2021 0.4195 0.4562 0.3800 0.4398 1,075,117 +0.06(+14.65%)
Apr 30, 2021 0.3910 0.3918 0.3745 0.3836 329,100 -0.00(-0.44%)
Apr 29, 2021 0.3988 0.4240 0.3853 0.3853 72,394 -0.02(-4.13%)
Apr 28, 2021 0.4000 0.4019 0.3900 0.4019 134,970 -0.00(-0.12%)
Apr 27, 2021 0.4245 0.4300 0.3999 0.4024 448,353 +0.00(+0.63%)
Apr 26, 2021 0.3800 0.4000 0.3780 0.3999 449,806 +0.02(+5.24%)
Apr 23, 2021 0.3840 0.3840 0.3602 0.3800 376,700 +0.03(+8.57%)
Apr 22, 2021 0.3900 0.3900 0.3466 0.3500 342,690 -0.01(-2.78%)
Apr 21, 2021 0.3678 0.3754 0.3501 0.3600 510,795 +0.00(+0.93%)
Apr 20, 2021 0.3815 0.3815 0.3531 0.3567 609,078 -0.00(-1.27%)
Apr 19, 2021 0.3614 0.3660 0.3400 0.3613 961,243 +0.02(+5.06%)
Apr 16, 2021 0.3519 0.3567 0.3439 0.3439 200,800 +0.01(+1.75%)
Apr 15, 2021 0.3150 0.3490 0.3106 0.3380 184,318 +0.01(+2.99%)
Apr 14, 2021 0.3400 0.3420 0.3112 0.3282 217,393 -0.01(-2.03%)
Apr 13, 2021 0.3468 0.3542 0.3313 0.3350 106,222 +0.00(+0.00%)
Apr 12, 2021 0.3600 0.3609 0.3203 0.3350 499,660 -0.02(-5.93%)
Apr 09, 2021 0.3346 0.3599 0.3300 0.3561 1,085,500 +0.02(+4.74%)
Apr 08, 2021 0.3374 0.3431 0.3249 0.3400 265,099 +0.01(+2.16%)
Apr 07, 2021 0.3411 0.3440 0.3300 0.3328 283,528 -0.00(-0.39%)
Apr 06, 2021 0.3146 0.3427 0.3100 0.3341 662,406 +0.02(+7.29%)
Apr 05, 2021 0.3313 0.3375 0.3000 0.3114 274,685 -0.01(-2.08%)
Apr 01, 2021 0.3062 0.3188 0.2860 0.3180 150,800 +0.02(+4.95%)
Mar 31, 2021 0.2780 0.3034 0.2700 0.3030 855,439 +0.03(+10.18%)
Mar 30, 2021 0.3003 0.3092 0.2750 0.2750 383,045 -0.03(-9.84%)
Mar 29, 2021 0.3100 0.3280 0.2895 0.3050 447,326 -0.00(-0.88%)
Mar 26, 2021 0.3120 0.3210 0.2980 0.3077 285,900 -0.00(-1.28%)
Mar 25, 2021 0.3259 0.3301 0.3051 0.3117 280,119 -0.01(-3.05%)
Mar 24, 2021 0.3040 0.3349 0.3040 0.3215 266,679 -0.00(-0.19%)
Mar 23, 2021 0.3390 0.3444 0.3221 0.3221 437,195 -0.02(-5.07%)
Mar 22, 2021 0.3724 0.3724 0.3393 0.3393 93,501 -0.03(-7.97%)
Mar 19, 2021 0.3700 0.3805 0.3650 0.3687 115,600 +0.00(+0.38%)
Mar 18, 2021 0.3900 0.3900 0.3613 0.3673 64,986 -0.02(-5.58%)
Mar 17, 2021 0.3708 0.3890 0.3600 0.3890 311,166 +0.02(+6.72%)
Mar 16, 2021 0.3890 0.3932 0.3607 0.3645 181,033 -0.02(-5.57%)
Mar 15, 2021 0.3900 0.4169 0.3680 0.3860 328,615 -0.00(-0.52%)
Mar 12, 2021 0.3783 0.3990 0.3689 0.3880 380,600 -0.00(-1.02%)
Mar 11, 2021 0.3900 0.4060 0.3700 0.3920 955,322 +0.03(+8.89%)
Mar 10, 2021 0.3406 0.3604 0.3300 0.3600 210,658 +0.01(+2.24%)
Mar 09, 2021 0.3507 0.3680 0.3241 0.3521 170,293 +0.03(+10.17%)
Mar 08, 2021 0.3356 0.3378 0.3140 0.3196 105,958 -0.00(-0.13%)
Mar 05, 2021 0.3497 0.3500 0.3060 0.3200 345,300 -0.03(-8.68%)
Mar 04, 2021 0.3400 0.3558 0.3199 0.3504 258,076 -0.00(-0.43%)
Mar 03, 2021 0.3565 0.3730 0.3330 0.3519 695,140 -0.03(-6.68%)
Mar 02, 2021 0.3690 0.3771 0.3611 0.3771 252,247 +0.01(+3.34%)
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.