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 (%)
Jul 29, 2016 0.3470 0.3800 0.3100 0.3580 256,358 +0.01(+4.10%)
Jul 28, 2016 0.3520 0.3550 0.3396 0.3439 88,202 -0.00(-0.03%)
Jul 27, 2016 0.3282 0.3440 0.3282 0.3440 24,300 +0.01(+2.47%)
Jul 26, 2016 0.3510 0.3510 0.2600 0.3357 73,357 -0.01(-4.06%)
Jul 25, 2016 0.3500 0.3700 0.3308 0.3499 98,241 +0.01(+1.72%)
Jul 22, 2016 0.3200 0.3500 0.3200 0.3440 56,349 +0.02(+7.50%)
Jul 21, 2016 0.2700 0.3230 0.2700 0.3200 122,405 +0.03(+10.34%)
Jul 20, 2016 0.2630 0.2902 0.2630 0.2900 50,645 +0.01(+3.57%)
Jul 19, 2016 0.2996 0.2996 0.2800 0.2800 86,000 -0.02(-7.83%)
Jul 18, 2016 0.2870 0.3040 0.2832 0.3038 6,400 +0.00(+0.26%)
Jul 15, 2016 0.3002 0.3124 0.2962 0.3030 34,100 +0.01(+2.71%)
Jul 14, 2016 0.2850 0.3080 0.2820 0.2950 15,500 -0.01(-1.67%)
Jul 13, 2016 0.2850 0.3126 0.2850 0.3000 58,286 +0.02(+6.76%)
Jul 12, 2016 0.2937 0.3096 0.2810 0.2810 44,330 -0.02(-5.55%)
Jul 11, 2016 0.3090 0.3090 0.1200 0.2975 125,350 -0.00(-1.13%)
Jul 08, 2016 0.3120 0.2860 0.3009 101,830 -0.00(-0.99%)
Jul 07, 2016 0.3170 0.3230 0.2944 0.3039 105,000 -0.05(-14.87%)
Jul 05, 2016 0.3570 0.3740 0.3350 0.3570 239,759 -0.01(-2.72%)
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%)
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.