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, 2022 0.1291 0.1427 0.1257 0.1427 254,338 +0.02(+12.98%)
Aug 30, 2022 0.1358 0.1358 0.1263 0.1263 182,294 -0.01(-9.20%)
Aug 29, 2022 0.1542 0.1542 0.1374 0.1391 239,509 -0.01(-8.25%)
Aug 26, 2022 0.1656 0.1656 0.1452 0.1516 139,341 -0.00(-1.69%)
Aug 25, 2022 0.1511 0.1588 0.1475 0.1542 59,338 -0.01(-5.11%)
Aug 24, 2022 0.1588 0.1625 0.1534 0.1625 25,450 +0.01(+6.98%)
Aug 23, 2022 0.1591 0.1639 0.1513 0.1519 43,550 +0.01(+4.98%)
Aug 22, 2022 0.1400 0.1453 0.1342 0.1447 185,652 +0.01(+5.62%)
Aug 19, 2022 0.1600 0.1600 0.1370 0.1370 226,385 -0.02(-15.43%)
Aug 18, 2022 0.1682 0.1682 0.1527 0.1620 62,802 -0.01(-5.26%)
Aug 17, 2022 0.1847 0.1883 0.1576 0.1710 440,758 -0.02(-10.33%)
Aug 16, 2022 0.1821 0.1950 0.1821 0.1907 42,437 -0.00(-1.50%)
Aug 15, 2022 0.1888 0.1936 0.1848 0.1936 50,220 +0.01(+7.56%)
Aug 12, 2022 0.1877 0.1898 0.1798 0.1800 31,493 -0.00(-2.28%)
Aug 11, 2022 0.1837 0.1950 0.1837 0.1842 29,390 -0.01(-3.46%)
Aug 10, 2022 0.1850 0.1999 0.1815 0.1908 83,733 +0.01(+3.25%)
Aug 09, 2022 0.1894 0.1894 0.1848 0.1848 29,382 -0.00(-2.17%)
Aug 08, 2022 0.1819 0.1989 0.1784 0.1889 77,948 +0.01(+3.79%)
Aug 05, 2022 0.1773 0.1820 0.1702 0.1820 20,835 +0.00(+2.19%)
Aug 04, 2022 0.1750 0.1800 0.1740 0.1781 216,180 +0.00(+2.65%)
Aug 03, 2022 0.1770 0.1800 0.1735 0.1735 42,368 -0.01(-3.61%)
Aug 02, 2022 0.1795 0.1869 0.1730 0.1800 171,406 +0.00(+0.73%)
Aug 01, 2022 0.1832 0.2000 0.1787 0.1787 312,930 +0.00(+0.68%)
Jul 29, 2022 0.1753 0.1817 0.1745 0.1775 404,041 +0.00(+2.31%)
Jul 28, 2022 0.1559 0.1790 0.1500 0.1735 317,132 +0.02(+15.67%)
Jul 27, 2022 0.1500 0.1500 0.1355 0.1500 91,590 +0.01(+5.34%)
Jul 26, 2022 0.1399 0.1455 0.1370 0.1424 27,705 -0.01(-5.07%)
Jul 25, 2022 0.1518 0.1589 0.1478 0.1500 53,300 -0.00(-0.53%)
Jul 22, 2022 0.1520 0.1600 0.1418 0.1508 142,269 +0.00(+3.43%)
Jul 21, 2022 0.1469 0.1473 0.1400 0.1458 43,100 +0.01(+4.29%)
Jul 20, 2022 0.1380 0.1479 0.1380 0.1398 54,445 -0.00(-2.78%)
Jul 19, 2022 0.1452 0.1510 0.1431 0.1438 117,220 -0.00(-1.03%)
Jul 18, 2022 0.1370 0.1453 0.1370 0.1453 34,450 +0.01(+4.53%)
Jul 15, 2022 0.1300 0.1415 0.1300 0.1390 94,925 +0.00(+0.14%)
Jul 14, 2022 0.1368 0.1422 0.1324 0.1388 415,034 -0.01(-8.68%)
Jul 13, 2022 0.1510 0.1540 0.1439 0.1520 216,082 -0.00(-1.30%)
Jul 12, 2022 0.1446 0.1555 0.1446 0.1540 35,600 +0.00(+2.60%)
Jul 11, 2022 0.1465 0.1501 0.1385 0.1501 109,965 -0.00(-2.09%)
Jul 08, 2022 0.1530 0.1545 0.1485 0.1533 13,625 +0.00(+3.09%)
Jul 07, 2022 0.1500 0.1591 0.1482 0.1487 79,956 -0.00(-2.17%)
Jul 06, 2022 0.1513 0.1589 0.1417 0.1520 109,206 -0.01(-3.31%)
Jul 05, 2022 0.1690 0.1731 0.1479 0.1572 31,628 +0.00(+2.21%)
Jul 01, 2022 0.1606 0.1712 0.1473 0.1538 145,693 -0.01(-3.51%)
Jun 30, 2022 0.1719 0.1719 0.1473 0.1594 140,150 -0.01(-3.39%)
Jun 29, 2022 0.1610 0.1805 0.1610 0.1650 153,347 -0.02(-10.33%)
Jun 28, 2022 0.1986 0.1986 0.1819 0.1840 34,284 -0.00(-0.33%)
Jun 27, 2022 0.1787 0.1846 0.1787 0.1846 6,670 -0.00(-0.70%)
Jun 24, 2022 0.1705 0.1907 0.1617 0.1859 95,620 +0.02(+10.00%)
Jun 23, 2022 0.1750 0.1750 0.1561 0.1690 143,042 -0.01(-3.43%)
Jun 22, 2022 0.1754 0.1850 0.1750 0.1750 45,456 -0.01(-5.41%)
Jun 21, 2022 0.1893 0.1909 0.1765 0.1850 74,200 +0.00(+0.22%)
Jun 17, 2022 0.1802 0.1973 0.1783 0.1846 13,294 -0.01(-2.69%)
Jun 16, 2022 0.1720 0.1908 0.1689 0.1897 118,663 +0.01(+4.12%)
Jun 15, 2022 0.1800 0.1916 0.1741 0.1822 44,500 +0.01(+4.65%)
Jun 14, 2022 0.2011 0.2029 0.1690 0.1741 134,209 -0.02(-8.80%)
Jun 13, 2022 0.1861 0.1945 0.1766 0.1909 159,207 -0.01(-4.55%)
Jun 10, 2022 0.1800 0.2000 0.1757 0.2000 287,255 +0.02(+9.89%)
Jun 09, 2022 0.2000 0.2063 0.1820 0.1820 81,374 -0.02(-11.05%)
Jun 08, 2022 0.2008 0.2060 0.2008 0.2046 50,717 +0.00(+1.79%)
Jun 07, 2022 0.2159 0.2159 0.2006 0.2010 48,215 -0.01(-5.14%)
Jun 06, 2022 0.2192 0.2280 0.2101 0.2119 69,477 +0.01(+7.07%)
Jun 03, 2022 0.2176 0.2176 0.1938 0.1979 141,866 -0.02(-7.09%)
Jun 02, 2022 0.1875 0.2262 0.1850 0.2130 196,648 +0.03(+14.45%)
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.