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, 2017 0.2673 0.2673 0.2673 0 +0.01(+3.44%)
Jun 29, 2017 0.2700 0.2750 0.2553 0.2584 180,865 -0.02(-7.05%)
Jun 28, 2017 0.2880 0.2947 0.2703 0.2780 70,400 -0.02(-6.99%)
Jun 27, 2017 0.2705 0.2990 0.2705 0.2989 9,400 +0.02(+5.85%)
Jun 26, 2017 0.2931 0.2931 0.2670 0.2824 20,499 +0.00(+1.58%)
Jun 23, 2017 0.2764 0.2950 0.2764 0.2780 10,620 +0.01(+3.58%)
Jun 22, 2017 0.2929 0.2929 0.2593 0.2684 67,300 -0.03(-9.93%)
Jun 21, 2017 0.2793 0.2980 0.2793 0.2980 1,200 +0.01(+2.05%)
Jun 20, 2017 0.2670 0.2920 0.2610 0.2920 45,984 +0.02(+6.22%)
Jun 19, 2017 0.2738 0.2860 0.2670 0.2749 23,725 -0.01(-3.88%)
Jun 16, 2017 0.2900 0.2900 0.2750 0.2860 73,459 -0.00(-1.45%)
Jun 15, 2017 0.2795 0.2951 0.2762 0.2902 75,340 -0.01(-2.32%)
Jun 14, 2017 0.3009 0.3009 0.2800 0.2971 13,960 -0.00(-0.54%)
Jun 13, 2017 0.2839 0.2997 0.2800 0.2987 46,099 +0.00(+1.60%)
Jun 12, 2017 0.2960 0.2960 0.2706 0.2940 34,750 +0.01(+4.89%)
Jun 09, 2017 0.2843 0.2934 0.2800 0.2803 65,900 -0.01(-3.64%)
Jun 08, 2017 0.2899 0.2909 0.2872 0.2909 15,000 -0.00(-0.72%)
Jun 07, 2017 0.2930 0.2937 0.2867 0.2930 32,400 -0.01(-2.30%)
Jun 06, 2017 0.2953 0.3024 0.2850 0.2999 73,250 +0.01(+3.06%)
Jun 05, 2017 0.2774 0.2948 0.2760 0.2910 12,125 -0.01(-2.18%)
Jun 02, 2017 0.2975 0.2975 0.2975 0.2975 100 -0.00(-0.03%)
Jun 01, 2017 0.2800 0.2976 0.2800 0.2976 3,100 +0.01(+4.64%)
May 31, 2017 0.2831 0.2940 0.2831 0.2844 8,050 -0.01(-4.95%)
May 30, 2017 0.3060 0.3060 0.2992 0.2992 3,489 -0.00(-1.29%)
May 26, 2017 0.2875 0.3053 0.2800 0.3031 131,700 +0.02(+8.17%)
May 25, 2017 0.2850 0.2850 0.2802 0.2802 15,500 -0.01(-3.68%)
May 24, 2017 0.2980 0.3020 0.2886 0.2909 82,599 -0.01(-3.07%)
May 23, 2017 0.3250 0.3250 0.2950 0.3001 59,250 -0.03(-9.06%)
May 22, 2017 0.3370 0.3380 0.3200 0.3300 72,491 +0.01(+2.07%)
May 19, 2017 0.3150 0.3233 0.3080 0.3233 44,950 +0.00(+1.03%)
May 18, 2017 0.3406 0.3450 0.3180 0.3200 85,800 -0.02(-5.88%)
May 17, 2017 0.3103 0.3474 0.3103 0.3400 174,912 +0.03(+11.18%)
May 16, 2017 0.2926 0.3143 0.2926 0.3058 101,295 +0.01(+5.09%)
May 15, 2017 0.2900 0.2910 0.2730 0.2910 30,800 +0.01(+2.83%)
May 12, 2017 0.2935 0.2935 0.2830 0.2830 10,450 -0.00(-1.39%)
May 11, 2017 0.3000 0.3034 0.2800 0.2870 103,689 +0.00(+0.00%)
May 10, 2017 0.2939 0.2990 0.2867 0.2870 21,100 -0.01(-3.20%)
May 09, 2017 0.2725 0.2965 0.2700 0.2965 68,600 -0.03(-8.77%)
May 08, 2017 0.2820 0.3250 0.2820 0.3250 20,600 +0.03(+9.80%)
May 05, 2017 0.2816 0.2970 0.2797 0.2960 11,200 +0.01(+4.96%)
May 04, 2017 0.2766 0.2862 0.2750 0.2820 22,540 -0.00(-1.05%)
May 03, 2017 0.2930 0.2940 0.2779 0.2850 21,865 -0.01(-1.72%)
May 02, 2017 0.2909 0.2909 0.2900 0.2900 3,000 +0.01(+1.75%)
May 01, 2017 0.2849 0.2946 0.2830 0.2850 17,460 +0.01(+3.04%)
Apr 28, 2017 0.2800 0.2984 0.2742 0.2766 107,983 -0.00(-0.79%)
Apr 27, 2017 0.2800 0.2950 0.2724 0.2788 42,333 -0.00(-0.96%)
Apr 26, 2017 0.2800 0.2930 0.2800 0.2815 24,782 -0.00(-0.11%)
Apr 25, 2017 0.3010 0.3034 0.2800 0.2818 73,981 -0.04(-11.88%)
Apr 24, 2017 0.3131 0.3198 0.3025 0.3198 55,547 -0.00(-1.08%)
Apr 21, 2017 0.3370 0.3400 0.3131 0.3233 127,857 -0.02(-4.91%)
Apr 20, 2017 0.3324 0.3453 0.3269 0.3400 78,485 -0.01(-4.17%)
Apr 19, 2017 0.3425 0.3548 0.3324 0.3548 56,500 +0.01(+2.87%)
Apr 18, 2017 0.3566 0.3566 0.3320 0.3449 54,627 -0.02(-4.72%)
Apr 17, 2017 0.3411 0.3620 0.3411 0.3620 10,103 +0.01(+2.84%)
Apr 13, 2017 0.3460 0.3533 0.3460 0.3520 5,000 -0.01(-2.25%)
Apr 12, 2017 0.3638 0.3640 0.3491 0.3601 35,899 -0.01(-1.61%)
Apr 11, 2017 0.3609 0.3660 0.3590 0.3660 40,850 +0.00(+1.13%)
Apr 10, 2017 0.3423 0.3619 0.3423 0.3619 39,716 +0.01(+4.23%)
Apr 07, 2017 0.3692 0.3692 0.3410 0.3472 63,800 -0.02(-5.70%)
Apr 06, 2017 0.3500 0.3682 0.3457 0.3682 60,890 -0.00(-1.31%)
Apr 05, 2017 0.3540 0.3738 0.3493 0.3731 77,140 +0.01(+2.39%)
Apr 04, 2017 0.3600 0.3650 0.3400 0.3644 126,830 -0.00(-0.30%)
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.