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 31, 2020 0.4720 0.4720 0.4447 0.4550 229,023 +0.01(+2.78%)
Aug 28, 2020 0.3975 0.4522 0.3975 0.4427 442,100 +0.06(+14.99%)
Aug 27, 2020 0.4000 0.4140 0.3762 0.3850 118,775 -0.02(-4.80%)
Aug 26, 2020 0.3060 0.4100 0.3060 0.4044 294,244 +0.06(+18.66%)
Aug 25, 2020 0.3639 0.3639 0.3221 0.3408 189,366 -0.02(-6.37%)
Aug 24, 2020 0.3797 0.3844 0.3600 0.3640 135,751 -0.02(-4.86%)
Aug 21, 2020 0.3770 0.3950 0.3695 0.3826 90,300 -0.02(-4.11%)
Aug 20, 2020 0.3500 0.4012 0.3500 0.3990 139,567 +0.05(+13.16%)
Aug 19, 2020 0.4075 0.4075 0.3465 0.3526 386,822 -0.05(-11.98%)
Aug 18, 2020 0.4085 0.4120 0.3833 0.4006 261,254 +0.02(+5.01%)
Aug 17, 2020 0.3890 0.3890 0.3550 0.3815 298,502 +0.01(+3.75%)
Aug 14, 2020 0.3775 0.3813 0.3440 0.3677 178,300 -0.01(-2.21%)
Aug 13, 2020 0.3429 0.3809 0.3404 0.3760 444,569 +0.05(+13.94%)
Aug 12, 2020 0.3200 0.3486 0.3034 0.3300 218,567 +0.03(+8.41%)
Aug 11, 2020 0.2790 0.3201 0.2790 0.3044 348,719 -0.02(-5.88%)
Aug 10, 2020 0.3355 0.3568 0.3080 0.3234 554,700 -0.01(-2.30%)
Aug 07, 2020 0.3515 0.3534 0.3010 0.3310 384,300 -0.02(-6.92%)
Aug 06, 2020 0.3800 0.3800 0.3284 0.3556 440,959 +0.00(+0.40%)
Aug 05, 2020 0.3500 0.3900 0.3420 0.3542 528,762 +0.01(+2.58%)
Aug 04, 2020 0.3133 0.3453 0.3082 0.3453 314,610 +0.02(+4.64%)
Aug 03, 2020 0.3300 0.3600 0.3100 0.3300 482,268 +0.03(+11.41%)
Jul 31, 2020 0.2775 0.2962 0.2750 0.2962 349,400 +0.04(+14.58%)
Jul 30, 2020 0.2560 0.2720 0.2477 0.2585 439,291 -0.02(-6.00%)
Jul 29, 2020 0.2751 0.2902 0.2582 0.2750 342,881 -0.02(-6.68%)
Jul 28, 2020 0.2824 0.2975 0.2610 0.2947 375,245 -0.01(-1.77%)
Jul 27, 2020 0.3030 0.3349 0.2920 0.3000 686,741 +0.01(+5.08%)
Jul 24, 2020 0.2611 0.2999 0.2611 0.2855 265,100 +0.01(+3.52%)
Jul 23, 2020 0.3200 0.3200 0.2670 0.2758 385,317 -0.04(-12.36%)
Jul 22, 2020 0.3400 0.3500 0.2733 0.3147 668,427 -0.02(-6.40%)
Jul 21, 2020 0.3400 0.3470 0.3131 0.3362 481,183 +0.01(+1.88%)
Jul 20, 2020 0.2844 0.3380 0.2810 0.3300 558,203 +0.06(+22.22%)
Jul 17, 2020 0.2471 0.2741 0.2451 0.2700 357,000 +0.03(+12.50%)
Jul 16, 2020 0.2452 0.2530 0.2328 0.2400 247,746 +0.00(+0.84%)
Jul 15, 2020 0.2507 0.2788 0.2350 0.2380 637,738 -0.00(-0.42%)
Jul 14, 2020 0.2300 0.2500 0.2100 0.2390 751,849 +0.02(+7.22%)
Jul 13, 2020 0.1977 0.2378 0.1900 0.2229 1,123,688 +0.04(+24.87%)
Jul 10, 2020 0.1841 0.1971 0.1742 0.1785 147,200 -0.00(-0.83%)
Jul 09, 2020 0.2111 0.2150 0.1735 0.1800 155,435 -0.01(-5.96%)
Jul 08, 2020 0.1842 0.2105 0.1790 0.1914 333,488 +0.01(+8.26%)
Jul 07, 2020 0.1690 0.1792 0.1668 0.1768 59,233 +0.01(+4.06%)
Jul 06, 2020 0.1680 0.1744 0.1585 0.1699 478,153 -0.01(-4.98%)
Jul 02, 2020 0.1760 0.1879 0.1751 0.1788 238,600 -0.01(-2.83%)
Jul 01, 2020 0.1840 0.1840 0.1697 0.1840 97,357 +0.03(+18.10%)
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%)
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.