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 (%)
Aug 31, 2016 0.3570 0.3676 0.3500 0.3602 56,300 +0.00(+0.33%)
Aug 30, 2016 0.3940 0.3940 0.3271 0.3590 179,786 -0.04(-10.03%)
Aug 29, 2016 0.3970 0.4160 0.3894 0.3990 59,550 -0.01(-2.66%)
Aug 26, 2016 0.3940 0.4301 0.3940 0.4099 182,501 +0.02(+5.40%)
Aug 25, 2016 0.3791 0.3920 0.3690 0.3889 92,387 +0.02(+4.26%)
Aug 24, 2016 0.3734 0.3908 0.3619 0.3730 170,374 -0.00(-1.22%)
Aug 23, 2016 0.4054 0.4130 0.3700 0.3776 141,550 -0.03(-6.44%)
Aug 22, 2016 0.4140 0.4140 0.3705 0.4036 119,060 -0.01(-3.42%)
Aug 19, 2016 0.4311 0.4311 0.4093 0.4179 112,600 -0.03(-5.88%)
Aug 18, 2016 0.4470 0.4569 0.4300 0.4440 43,750 -0.01(-2.42%)
Aug 17, 2016 0.4430 0.4553 0.4290 0.4550 194,833 -0.00(-0.07%)
Aug 16, 2016 0.4837 0.4837 0.4448 0.4553 259,609 -0.03(-5.54%)
Aug 15, 2016 0.4815 0.5160 0.4700 0.4820 272,650 -0.02(-3.41%)
Aug 12, 2016 0.4733 0.4990 0.4733 0.4990 98,753 +0.02(+4.02%)
Aug 11, 2016 0.4700 0.4879 0.4509 0.4797 119,146 +0.01(+2.02%)
Aug 10, 2016 0.4630 0.4857 0.4468 0.4702 129,185 +0.03(+7.75%)
Aug 09, 2016 0.4224 0.4468 0.4056 0.4364 147,634 +0.02(+4.65%)
Aug 08, 2016 0.3705 0.4227 0.3705 0.4170 110,000 +0.04(+11.44%)
Aug 05, 2016 0.3980 0.4043 0.3662 0.3742 93,397 -0.03(-6.73%)
Aug 04, 2016 0.4469 0.4560 0.3936 0.4012 47,421 -0.04(-8.38%)
Aug 03, 2016 0.4000 0.4600 0.3860 0.4379 75,243 +0.04(+9.75%)
Aug 02, 2016 0.3567 0.3993 0.3547 0.3990 217,144 +0.02(+5.00%)
Aug 01, 2016 0.3600 0.4000 0.3510 0.3800 118,205 +0.02(+6.15%)
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%)
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.