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, 2020 0.1500 0.1650 0.1400 0.1558 199,500 +0.02(+11.21%)
Jun 29, 2020 0.1414 0.1477 0.1400 0.1401 63,250 +0.00(+0.07%)
Jun 26, 2020 0.1415 0.1512 0.1388 0.1400 114,000 +0.00(+3.17%)
Jun 25, 2020 0.1449 0.1500 0.1320 0.1357 58,620 -0.01(-5.30%)
Jun 24, 2020 0.1518 0.1518 0.1395 0.1433 37,900 -0.01(-4.47%)
Jun 23, 2020 0.1500 0.1520 0.1390 0.1500 148,560 +0.00(+1.56%)
Jun 22, 2020 0.1547 0.1547 0.1390 0.1477 187,823 -0.01(-3.27%)
Jun 19, 2020 0.1530 0.1530 0.1412 0.1527 75,100 +0.00(+2.48%)
Jun 18, 2020 0.1437 0.1490 0.1381 0.1490 2,495 +0.00(+2.76%)
Jun 17, 2020 0.1560 0.1560 0.1450 0.1450 3,960 -0.00(-0.68%)
Jun 16, 2020 0.1360 0.1460 0.1329 0.1460 75,646 +0.01(+5.19%)
Jun 15, 2020 0.1337 0.1410 0.1337 0.1388 27,545 +0.01(+6.77%)
Jun 12, 2020 0.1329 0.1350 0.1261 0.1300 38,800 -0.01(-5.25%)
Jun 11, 2020 0.1599 0.1599 0.1338 0.1372 32,435 -0.02(-13.87%)
Jun 10, 2020 0.1571 0.1593 0.1500 0.1593 49,926 +0.01(+4.19%)
Jun 09, 2020 0.1531 0.1531 0.1475 0.1529 8,000 -0.00(-1.74%)
Jun 08, 2020 0.1542 0.1582 0.1500 0.1556 102,712 +0.00(+0.45%)
Jun 05, 2020 0.1510 0.1585 0.1400 0.1549 245,500 +0.00(+2.58%)
Jun 04, 2020 0.1479 0.1510 0.1456 0.1510 7,150 +0.00(+0.27%)
Jun 03, 2020 0.1551 0.1551 0.1393 0.1506 62,344 +0.00(+0.40%)
Jun 02, 2020 0.1550 0.1607 0.1465 0.1500 112,543 -0.01(-5.06%)
Jun 01, 2020 0.1531 0.1600 0.1531 0.1580 121,401 +0.00(+0.13%)
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%)
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.