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

Southern Silver Exploration Corp (OP: SSVFF )

0.2166 -0.0010 (-0.46%)
Streaming Delayed Price Updated: 3:59 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 30, 2019 0.1744 0.2048 0.1744 0.1950 40,200 +0.00(+0.52%)
Aug 29, 2019 0.2000 0.2110 0.1940 0.1940 98,500 -0.00(-1.82%)
Aug 28, 2019 0.1860 0.1976 0.1766 0.1976 80,900 +0.01(+2.92%)
Aug 27, 2019 0.1857 0.1957 0.1857 0.1920 48,599 +0.01(+3.67%)
Aug 26, 2019 0.2000 0.2000 0.1852 0.1852 18,100 +0.01(+2.89%)
Aug 23, 2019 0.1520 0.1800 0.1520 0.1800 44,400 +0.01(+7.46%)
Aug 21, 2019 0.1675 0.1675 0.1675 0 +0.01(+4.69%)
Aug 20, 2019 0.1707 0.1769 0.1550 0.1600 81,530 -0.01(-4.19%)
Aug 19, 2019 0.1630 0.1708 0.1630 0.1670 60,200 -0.02(-8.64%)
Aug 16, 2019 0.1680 0.1902 0.1665 0.1828 35,200 +0.01(+4.40%)
Aug 15, 2019 0.1776 0.1776 0.1751 0.1751 1,000 -0.02(-9.56%)
Aug 14, 2019 0.1841 0.1936 0.1700 0.1936 251,380 +0.00(+1.89%)
Aug 13, 2019 0.1990 0.1990 0.1900 0.1900 26,400 -0.00(-0.42%)
Aug 12, 2019 0.1850 0.2024 0.1830 0.1908 148,000 +0.01(+6.30%)
Aug 09, 2019 0.1798 0.1870 0.1795 0.1795 70,000 -0.00(-0.28%)
Aug 08, 2019 0.1775 0.1800 0.1775 0.1800 10,750 -0.00(-1.15%)
Aug 07, 2019 0.1692 0.1900 0.1692 0.1821 62,000 +0.02(+15.18%)
Aug 06, 2019 0.1570 0.1658 0.1550 0.1581 58,370 -0.02(-9.29%)
Aug 05, 2019 0.1499 0.1744 0.1499 0.1743 80,950 +0.02(+9.90%)
Aug 02, 2019 0.1639 0.1639 0.1490 0.1586 13,900 +0.00(+0.51%)
Aug 01, 2019 0.1599 0.1692 0.1501 0.1578 110,500 -0.00(-1.38%)
Jul 31, 2019 0.1523 0.1657 0.1500 0.1600 58,319 -0.01(-3.26%)
Jul 30, 2019 0.1529 0.1654 0.1529 0.1654 43,000 +0.00(+0.55%)
Jul 29, 2019 0.1620 0.1645 0.1595 0.1645 24,365 -0.00(-2.14%)
Jul 26, 2019 0.1860 0.1948 0.1681 0.1681 22,300 -0.01(-6.87%)
Jul 25, 2019 0.1724 0.1805 0.1625 0.1805 23,500 +0.00(+0.28%)
Jul 24, 2019 0.1750 0.1935 0.1750 0.1800 193,666 +0.01(+2.86%)
Jul 23, 2019 0.1751 0.1839 0.1750 0.1750 17,600 -0.01(-5.46%)
Jul 22, 2019 0.1735 0.1851 0.1651 0.1851 94,561 +0.01(+4.28%)
Jul 19, 2019 0.1759 0.1951 0.1492 0.1775 115,400 -0.01(-5.84%)
Jul 18, 2019 0.1650 0.1885 0.1650 0.1885 300,149 +0.03(+15.57%)
Jul 17, 2019 0.1397 0.1631 0.1397 0.1631 454,850 +0.03(+21.90%)
Jul 16, 2019 0.1355 0.1359 0.1262 0.1338 135,600 +0.01(+7.30%)
Jul 12, 2019 0.1247 0.1247 0.1247 0 +0.00(+1.14%)
Jul 10, 2019 0.1233 0.1233 0.1233 0 -0.00(-0.40%)
Jul 09, 2019 0.1238 0.1238 0.1238 0.1238 8,340 -0.00(-0.24%)
Jul 08, 2019 0.1358 0.1358 0.1165 0.1241 24,000 -0.01(-7.80%)
Jul 05, 2019 0.1353 0.1373 0.1333 0.1346 56,900 -0.01(-3.79%)
Jul 02, 2019 0.1399 0.1399 0.1399 0 +0.01(+7.62%)
Jul 01, 2019 0.1326 0.1326 0.1300 0.1300 18,000 -0.01(-4.69%)
Jun 28, 2019 0.1336 0.1364 0.1275 0.1364 29,500 +0.01(+5.65%)
Jun 26, 2019 0.1291 0.1291 0.1291 0 -0.01(-4.01%)
Jun 25, 2019 0.1241 0.1345 0.1241 0.1345 18,000 -0.01(-7.31%)
Jun 24, 2019 0.1500 0.1569 0.1451 0.1451 21,800 -0.00(-3.01%)
Jun 21, 2019 0.1500 0.1700 0.1488 0.1496 104,700 -0.00(-0.27%)
Jun 20, 2019 0.1239 0.1500 0.1213 0.1500 92,100 +0.03(+26.80%)
Jun 19, 2019 0.1125 0.1219 0.1125 0.1183 28,600 +0.01(+5.16%)
Jun 18, 2019 0.1150 0.1150 0.1125 0.1125 22,500 -0.00(-2.17%)
Jun 17, 2019 0.1150 0.1150 0.1150 0.1150 9,167 -0.01(-5.19%)
Jun 14, 2019 0.1213 0.1213 0.1213 0.1213 2,000 +0.01(+10.07%)
Jun 13, 2019 0.1102 0.1102 0.1102 0.1102 2,000 -0.02(-12.95%)
Jun 12, 2019 0.1130 0.1268 0.1003 0.1266 11,000 -0.00(-2.62%)
Jun 10, 2019 0.1300 0.1300 0.1300 0 -0.00(-2.11%)
Jun 06, 2019 0.1328 0.1328 0.1328 0 +0.01(+6.24%)
Jun 05, 2019 0.1150 0.1250 0.1150 0.1250 11,000 -0.01(-5.30%)
Jun 04, 2019 0.1301 0.1320 0.1267 0.1320 76,500 +0.01(+10.00%)
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.