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

Southern Silver Exploration Corp (OP: SSVFF )

0.2200 -0.0048 (-2.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jun 30, 2016 0.3670 0.3670 0.3670 0 +0.02(+5.22%)
Jun 29, 2016 0.3473 0.3488 0.3380 0.3488 17,700 +0.03(+9.00%)
Jun 28, 2016 0.3096 0.3327 0.3020 0.3200 86,399 -0.00(-0.93%)
Jun 27, 2016 0.3437 0.3500 0.3057 0.3230 63,685 -0.02(-6.38%)
Jun 24, 2016 0.3460 0.3523 0.3280 0.3450 220,987 +0.05(+15.42%)
Jun 23, 2016 0.2860 0.2990 0.2820 0.2989 81,100 -0.00(-0.03%)
Jun 22, 2016 0.3049 0.3050 0.2917 0.2990 35,455 -0.01(-3.39%)
Jun 21, 2016 0.3045 0.3140 0.2810 0.3095 89,100 -0.01(-2.37%)
Jun 20, 2016 0.3386 0.3465 0.3130 0.3170 40,800 -0.02(-4.52%)
Jun 17, 2016 0.3460 0.3500 0.3320 0.3320 30,611 -0.02(-6.74%)
Jun 16, 2016 0.3782 0.3782 0.3556 0.3560 40,715 -0.01(-3.13%)
Jun 15, 2016 0.3520 0.3700 0.3454 0.3675 71,535 +0.01(+2.31%)
Jun 14, 2016 0.3610 0.3760 0.3367 0.3592 186,225 +0.01(+3.52%)
Jun 13, 2016 0.3190 0.3890 0.3120 0.3470 203,381 +0.03(+9.64%)
Jun 10, 2016 0.2719 0.3200 0.2719 0.3165 326,804 +0.05(+18.54%)
Jun 09, 2016 0.2660 0.2710 0.2600 0.2670 81,500 +0.05(+24.48%)
Jun 08, 2016 0.2249 0.2295 0.2145 0.2145 105,930 +0.01(+4.38%)
Jun 07, 2016 0.2211 0.2220 0.2055 0.2055 19,000 -0.01(-3.61%)
Jun 06, 2016 0.2381 0.2381 0.2131 0.2132 20,000 -0.01(-3.18%)
Jun 03, 2016 0.2447 0.2447 0.2202 0.2202 29,800 -0.02(-7.48%)
Jun 02, 2016 0.2000 0.2380 0.2000 0.2380 9,400 +0.03(+16.10%)
Jun 01, 2016 0.1600 0.2050 0.1570 0.2050 21,150 +0.02(+9.68%)
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%)
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.