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 (%)
Sep 28, 2018 0.1445 0.1484 0.1282 0.1443 21,500 +0.00(+0.35%)
Sep 27, 2018 0.1300 0.1438 0.1271 0.1438 9,100 -0.01(-6.50%)
Sep 26, 2018 0.1500 0.1538 0.1313 0.1538 24,300 +0.01(+3.43%)
Sep 25, 2018 0.1180 0.1487 0.1180 0.1487 9,600 +0.01(+9.02%)
Sep 24, 2018 0.1400 0.1400 0.1235 0.1364 63,400 -0.01(-9.07%)
Sep 21, 2018 0.1511 0.1511 0.1500 0.1500 10,900 +0.00(+2.18%)
Sep 19, 2018 0.1468 0.1468 0.1468 0 +0.02(+13.62%)
Sep 18, 2018 0.1300 0.1366 0.1200 0.1292 30,899 +0.01(+10.43%)
Sep 17, 2018 0.1343 0.1400 0.1170 0.1170 84,640 -0.04(-26.83%)
Sep 14, 2018 0.1242 0.1599 0.1236 0.1599 51,900 +0.02(+14.13%)
Sep 13, 2018 0.1300 0.1401 0.1300 0.1401 22,100 +0.02(+14.65%)
Sep 12, 2018 0.1380 0.1380 0.1201 0.1222 96,325 -0.01(-4.53%)
Sep 11, 2018 0.1399 0.1399 0.1280 0.1280 26,500 -0.01(-7.71%)
Sep 10, 2018 0.1484 0.1484 0.1300 0.1387 18,240 -0.01(-7.35%)
Sep 07, 2018 0.1497 0.1497 0.1497 90 +0.00(+0.00%)
Sep 06, 2018 0.1240 0.1497 0.1240 0.1497 69,100 -0.01(-5.67%)
Sep 04, 2018 0.1587 0.1587 0.1587 0 +0.01(+8.11%)
Aug 31, 2018 0.1468 0.1468 0.1468 0 -0.01(-8.25%)
Aug 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 27, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+4.58%)
Aug 23, 2018 0.1530 0.1530 0.1530 0 +0.00(+2.75%)
Aug 22, 2018 0.1410 0.1489 0.1410 0.1489 600 +0.01(+6.36%)
Aug 21, 2018 0.1350 0.1401 0.1350 0.1400 14,800 +0.01(+5.34%)
Aug 20, 2018 0.1440 0.1440 0.1150 0.1329 104,000 +0.01(+8.40%)
Aug 17, 2018 0.1211 0.1397 0.1200 0.1226 122,500 -0.02(-13.54%)
Aug 16, 2018 0.1600 0.1600 0.1250 0.1418 54,266 -0.01(-6.65%)
Aug 15, 2018 0.1400 0.1519 0.1400 0.1519 5,800 -0.01(-5.06%)
Aug 14, 2018 0.1499 0.1600 0.1400 0.1600 17,250 +0.00(+0.13%)
Aug 10, 2018 0.1598 0.1598 0.1598 0 +0.00(+3.03%)
Aug 09, 2018 0.1598 0.1653 0.1405 0.1551 141,600 -0.03(-16.61%)
Aug 06, 2018 0.1860 0.1860 0.1860 0 -0.00(-0.05%)
Aug 03, 2018 0.1744 0.1861 0.1630 0.1861 18,100 -0.00(-1.85%)
Aug 01, 2018 0.1896 0.1896 0.1896 0 -0.00(-0.21%)
Jul 31, 2018 0.1826 0.1922 0.1826 0.1900 93,789 +0.00(+1.71%)
Jul 30, 2018 0.1745 0.1868 0.1742 0.1868 21,848 -0.00(-1.11%)
Jul 27, 2018 0.1888 0.1889 0.1888 0.1889 400 +0.02(+11.64%)
Jul 26, 2018 0.1692 0.1692 0.1692 0.1692 2,000 -0.00(-1.21%)
Jul 25, 2018 0.1704 0.1713 0.1704 0.1713 8,500 +0.01(+4.25%)
Jul 20, 2018 0.1643 0.1643 0.1643 0 -0.01(-6.91%)
Jul 18, 2018 0.1765 0.1765 0.1765 0 -0.01(-3.10%)
Jul 16, 2018 0.1821 0.1821 0.1821 0 +0.01(+4.22%)
Jul 13, 2018 0.1723 0.1748 0.1611 0.1748 49,100 -0.01(-4.96%)
Jul 12, 2018 0.1800 0.1839 0.1800 0.1839 28,500 -0.02(-8.92%)
Jul 10, 2018 0.2019 0.2019 0.2019 0 +0.02(+10.29%)
Jul 09, 2018 0.1796 0.1831 0.1780 0.1831 21,600 -0.02(-8.47%)
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.