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

Southern Silver Exploration Corp (OP: SSVFF )

0.2169 -0.0007 (-0.32%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 28, 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, 2017 0.2978 0.3230 0.2950 0.3223 21,699 +0.03(+8.52%)
Aug 30, 2017 0.3100 0.3197 0.2900 0.2970 35,700 -0.01(-2.72%)
Aug 29, 2017 0.3060 0.3133 0.3000 0.3053 67,600 +0.01(+3.84%)
Aug 28, 2017 0.2911 0.3100 0.2911 0.2940 4,550 -0.01(-2.20%)
Aug 25, 2017 0.2908 0.3100 0.2908 0.3006 20,450 +0.01(+3.19%)
Aug 24, 2017 0.2970 0.2970 0.2813 0.2913 15,543 -0.02(-6.63%)
Aug 23, 2017 0.2900 0.3120 0.2900 0.3120 600 +0.00(+1.13%)
Aug 22, 2017 0.2810 0.3085 0.2810 0.3085 19,950 +0.02(+5.47%)
Aug 21, 2017 0.2860 0.3000 0.2860 0.2925 11,150 -0.01(-4.82%)
Aug 18, 2017 0.2960 0.3080 0.2921 0.3073 25,700 +0.01(+4.28%)
Aug 17, 2017 0.3058 0.3060 0.2810 0.2947 29,549 -0.01(-3.38%)
Aug 16, 2017 0.3066 0.3099 0.2900 0.3050 34,602 +0.00(+1.46%)
Aug 15, 2017 0.3000 0.3110 0.2802 0.3006 75,092 +0.00(+0.20%)
Aug 14, 2017 0.2980 0.3000 0.2937 0.3000 12,775 +0.01(+1.69%)
Aug 11, 2017 0.2777 0.2950 0.2733 0.2950 24,850 +0.03(+9.67%)
Aug 10, 2017 0.2856 0.2880 0.2690 0.2690 38,500 -0.02(-6.73%)
Aug 09, 2017 0.2850 0.2884 0.2774 0.2884 41,000 -0.01(-2.24%)
Aug 08, 2017 0.2937 0.2950 0.2735 0.2950 53,298 -0.02(-4.84%)
Aug 07, 2017 0.2800 0.3100 0.2800 0.3100 3,750 +0.01(+2.31%)
Aug 04, 2017 0.3010 0.3030 0.2850 0.3030 42,750 -0.00(-1.34%)
Aug 03, 2017 0.2958 0.3071 0.2958 0.3071 27,500 +0.00(+1.02%)
Aug 02, 2017 0.3232 0.3232 0.2970 0.3040 39,998 -0.01(-4.40%)
Aug 01, 2017 0.3090 0.3252 0.3090 0.3180 27,999 -0.01(-3.90%)
Jul 31, 2017 0.3297 0.3309 0.3148 0.3309 8,813 +0.00(+0.98%)
Jul 28, 2017 0.3100 0.3417 0.3000 0.3277 95,651 +0.01(+2.57%)
Jul 27, 2017 0.3100 0.3195 0.2900 0.3195 60,100 +0.01(+2.90%)
Jul 26, 2017 0.2983 0.3105 0.2983 0.3105 83,621 +0.02(+5.11%)
Jul 25, 2017 0.2842 0.3010 0.2817 0.2954 71,370 +0.00(+0.48%)
Jul 24, 2017 0.2850 0.2963 0.2850 0.2940 63,584 -0.00(-0.78%)
Jul 21, 2017 0.2932 0.2963 0.2770 0.2963 6,250 +0.02(+6.12%)
Jul 20, 2017 0.2721 0.2794 0.2721 0.2792 21,800 +0.01(+3.38%)
Jul 19, 2017 0.2699 0.2721 0.2600 0.2701 40,598 -0.03(-9.43%)
Jul 18, 2017 0.2900 0.2982 0.2700 0.2982 16,869 -0.00(-0.60%)
Jul 17, 2017 0.2898 0.3000 0.2780 0.3000 29,293 +0.00(+0.33%)
Jul 14, 2017 0.2985 0.2990 0.2900 0.2990 25,700 +0.00(+0.91%)
Jul 13, 2017 0.2963 0.2963 0.2963 0.2963 4,999 +0.02(+8.77%)
Jul 12, 2017 0.2729 0.2876 0.2690 0.2724 16,099 +0.00(+1.53%)
Jul 11, 2017 0.2649 0.2690 0.2496 0.2683 12,645 +0.01(+3.19%)
Jul 10, 2017 0.2600 0.2780 0.2600 0.2600 25,149 -0.01(-5.11%)
Jul 07, 2017 0.2696 0.2740 0.2620 0.2740 44,698 +0.01(+5.38%)
Jul 06, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-1.14%)
Jul 05, 2017 0.2542 0.2630 0.2520 0.2630 28,500 -0.00(-1.61%)
Jul 03, 2017 0.2673 0.2673 0.2673 0.2673 0 +0.00(+0.00%)
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%)
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.