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 (%)
Sep 30, 2016 0.3082 0.3110 0.3006 0.3050 11,360 +0.02(+7.70%)
Sep 29, 2016 0.3225 0.3227 0.2783 0.2832 471,559 -0.03(-9.98%)
Sep 28, 2016 0.3085 0.3281 0.2940 0.3146 98,124 +0.01(+1.91%)
Sep 27, 2016 0.3000 0.3129 0.2968 0.3087 86,500 +0.00(+0.13%)
Sep 26, 2016 0.3170 0.3300 0.3042 0.3083 59,749 +0.00(+0.85%)
Sep 23, 2016 0.3137 0.3152 0.2943 0.3057 60,626 -0.01(-4.17%)
Sep 22, 2016 0.3100 0.3200 0.3060 0.3190 91,900 +0.01(+3.84%)
Sep 21, 2016 0.3300 0.3300 0.2875 0.3072 295,320 +0.00(+0.42%)
Sep 20, 2016 0.3110 0.3128 0.2892 0.3059 242,600 +0.01(+2.86%)
Sep 19, 2016 0.3108 0.3108 0.2900 0.2974 145,116 -0.01(-4.68%)
Sep 16, 2016 0.3117 0.3132 0.3046 0.3120 55,951 -0.00(-0.48%)
Sep 15, 2016 0.3460 0.3460 0.2986 0.3135 152,300 -0.02(-6.42%)
Sep 14, 2016 0.3339 0.3470 0.3238 0.3350 46,792 -0.01(-1.47%)
Sep 13, 2016 0.3598 0.3598 0.3370 0.3400 97,667 -0.03(-9.26%)
Sep 12, 2016 0.3670 0.3767 0.3306 0.3747 107,457 -0.01(-1.39%)
Sep 09, 2016 0.3950 0.4000 0.3648 0.3800 47,315 -0.02(-5.05%)
Sep 08, 2016 0.4204 0.4204 0.3850 0.4002 64,040 -0.02(-4.83%)
Sep 07, 2016 0.4150 0.4150 0.4000 0.4205 129,232 -0.00(-0.76%)
Sep 06, 2016 0.4100 0.4255 0.3952 0.4237 67,720 +0.02(+5.14%)
Sep 02, 2016 0.4030 0.4030 0.4030 0 +0.02(+4.65%)
Sep 01, 2016 0.3598 0.3914 0.3530 0.3851 238,023 +0.02(+6.91%)
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%)
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.