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

Southern Silver Exploration Corp (OP: SSVFF )

0.2170 -0.0006 (-0.28%)
Streaming Delayed Price Updated: 2:46 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, 2022 0.2000 0.2050 0.1899 0.1948 153,030 -0.00(-0.81%)
May 27, 2022 0.1963 0.2002 0.1870 0.1964 106,590 -0.00(-1.80%)
May 26, 2022 0.2030 0.2038 0.1957 0.2000 15,910 +0.00(+1.42%)
May 25, 2022 0.1978 0.2028 0.1967 0.1972 42,411 -0.00(-0.95%)
May 24, 2022 0.1860 0.1991 0.1860 0.1991 126,541 +0.00(+0.81%)
May 23, 2022 0.2085 0.2196 0.1870 0.1975 95,891 +0.01(+3.62%)
May 20, 2022 0.2034 0.2034 0.1812 0.1906 94,488 -0.01(-3.74%)
May 19, 2022 0.1797 0.1992 0.1750 0.1980 47,591 +0.02(+11.86%)
May 18, 2022 0.1907 0.1913 0.1770 0.1770 90,272 -0.01(-6.84%)
May 17, 2022 0.1923 0.2024 0.1850 0.1900 29,367 +0.00(+2.32%)
May 16, 2022 0.1750 0.2000 0.1750 0.1857 133,304 -0.00(-1.28%)
May 13, 2022 0.1685 0.1950 0.1640 0.1881 176,206 +0.02(+9.04%)
May 12, 2022 0.1720 0.1889 0.1633 0.1725 587,116 -0.02(-11.63%)
May 11, 2022 0.2050 0.2099 0.1889 0.1952 140,443 +0.00(+0.62%)
May 10, 2022 0.2042 0.2100 0.1714 0.1940 518,131 -0.01(-6.33%)
May 09, 2022 0.2200 0.2580 0.2025 0.2071 240,924 -0.03(-13.71%)
May 06, 2022 0.2352 0.2528 0.2300 0.2400 103,921 -0.00(-0.37%)
May 05, 2022 0.2557 0.2621 0.2394 0.2409 139,100 -0.01(-3.64%)
May 04, 2022 0.2371 0.2600 0.2280 0.2500 130,118 +0.02(+9.27%)
May 03, 2022 0.2458 0.2458 0.2286 0.2288 52,991 +0.00(+2.10%)
May 02, 2022 0.2230 0.2392 0.2230 0.2241 162,072 -0.02(-6.90%)
Apr 29, 2022 0.2477 0.2590 0.2375 0.2407 99,406 -0.00(-0.86%)
Apr 28, 2022 0.2250 0.2428 0.2218 0.2428 118,582 +0.02(+9.47%)
Apr 27, 2022 0.2300 0.2413 0.2217 0.2218 270,074 -0.02(-7.24%)
Apr 26, 2022 0.2680 0.2680 0.2368 0.2391 145,945 -0.01(-2.41%)
Apr 25, 2022 0.2426 0.2594 0.2391 0.2450 232,953 -0.04(-12.59%)
Apr 22, 2022 0.2830 0.2830 0.2475 0.2803 403,335 +0.02(+5.77%)
Apr 21, 2022 0.2801 0.2803 0.2605 0.2650 168,252 -0.03(-9.18%)
Apr 20, 2022 0.2915 0.2950 0.2832 0.2918 180,822 -0.01(-1.68%)
Apr 19, 2022 0.3050 0.3050 0.2880 0.2968 208,875 -0.01(-1.72%)
Apr 18, 2022 0.2970 0.3149 0.2934 0.3020 169,865 +0.00(+0.90%)
Apr 14, 2022 0.2993 0.3024 0.2890 0.2993 72,691 -0.00(-1.03%)
Apr 13, 2022 0.2866 0.3040 0.2866 0.3024 114,179 +0.02(+7.23%)
Apr 12, 2022 0.2760 0.2872 0.2760 0.2820 144,317 +0.01(+3.49%)
Apr 11, 2022 0.2756 0.2931 0.2725 0.2725 299,225 +0.01(+2.14%)
Apr 08, 2022 0.2600 0.2720 0.2523 0.2668 319,618 +0.01(+4.92%)
Apr 07, 2022 0.2468 0.2609 0.2400 0.2543 127,750 +0.01(+2.79%)
Apr 06, 2022 0.2550 0.2563 0.2400 0.2474 468,851 -0.01(-4.88%)
Apr 05, 2022 0.2699 0.2781 0.2570 0.2601 124,111 -0.00(-1.14%)
Apr 04, 2022 0.2550 0.2659 0.2523 0.2631 27,685 +0.01(+3.18%)
Apr 01, 2022 0.2588 0.2623 0.2550 0.2550 88,036 -0.01(-2.30%)
Mar 31, 2022 0.2656 0.2700 0.2610 0.2610 26,355 +0.00(+1.05%)
Mar 30, 2022 0.2613 0.2788 0.2527 0.2583 69,906 -0.01(-2.89%)
Mar 29, 2022 0.2550 0.2660 0.2500 0.2660 89,430 +0.01(+2.31%)
Mar 28, 2022 0.2600 0.2677 0.2540 0.2600 135,593 -0.01(-5.32%)
Mar 25, 2022 0.2820 0.2867 0.2707 0.2746 127,760 -0.01(-4.42%)
Mar 24, 2022 0.2730 0.2887 0.2701 0.2873 178,125 +0.02(+6.57%)
Mar 23, 2022 0.2825 0.2845 0.2696 0.2696 67,838 -0.01(-3.30%)
Mar 22, 2022 0.2750 0.2810 0.2650 0.2788 127,755 -0.00(-0.25%)
Mar 21, 2022 0.2720 0.3000 0.2686 0.2795 222,665 +0.00(+0.04%)
Mar 18, 2022 0.2900 0.2990 0.2746 0.2794 97,444 -0.00(-0.25%)
Mar 17, 2022 0.2842 0.3000 0.2765 0.2801 172,011 +0.01(+3.74%)
Mar 16, 2022 0.2650 0.2700 0.2522 0.2700 140,335 +0.00(+0.00%)
Mar 15, 2022 0.2650 0.2839 0.2489 0.2700 239,405 +0.00(+0.00%)
Mar 14, 2022 0.2900 0.2900 0.2648 0.2700 197,085 -0.03(-9.00%)
Mar 11, 2022 0.2900 0.3008 0.2822 0.2967 108,291 +0.01(+3.42%)
Mar 10, 2022 0.2863 0.3010 0.2855 0.2869 77,156 -0.00(-0.38%)
Mar 09, 2022 0.3055 0.3107 0.2880 0.2880 190,759 -0.02(-5.60%)
Mar 08, 2022 0.3000 0.3188 0.2903 0.3051 300,568 +0.01(+3.95%)
Mar 07, 2022 0.2922 0.3199 0.2900 0.2935 234,948 +0.01(+4.82%)
Mar 04, 2022 0.2700 0.2843 0.2665 0.2800 161,686 +0.03(+10.24%)
Mar 03, 2022 0.2549 0.2633 0.2500 0.2540 75,953 -0.01(-2.01%)
Mar 02, 2022 0.2750 0.2750 0.2480 0.2592 270,687 -0.00(-0.12%)
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.