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

Southern Silver Exploration Corp (OP: SSVFF )

0.2161 -0.0015 (-0.69%)
Streaming Delayed Price Updated: 3:16 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 30, 2020 0.4745 0.4745 0.4431 0.4610 92,520 +0.01(+2.90%)
Sep 29, 2020 0.4600 0.4720 0.4380 0.4480 198,012 +0.02(+5.41%)
Sep 28, 2020 0.4260 0.4530 0.4036 0.4250 73,261 -0.00(-0.12%)
Sep 25, 2020 0.3990 0.4258 0.3990 0.4255 92,100 +0.00(+0.12%)
Sep 24, 2020 0.3800 0.4500 0.3757 0.4250 228,523 +0.02(+5.91%)
Sep 23, 2020 0.4300 0.4625 0.3800 0.4013 438,647 -0.06(-13.55%)
Sep 22, 2020 0.4800 0.4857 0.4300 0.4642 125,652 -0.01(-2.34%)
Sep 21, 2020 0.4700 0.4908 0.4295 0.4753 241,860 -0.02(-3.28%)
Sep 18, 2020 0.5050 0.5050 0.4700 0.4914 127,700 -0.01(-2.11%)
Sep 17, 2020 0.4707 0.5020 0.4376 0.5020 144,778 +0.00(+0.40%)
Sep 16, 2020 0.4809 0.5106 0.4459 0.5000 198,917 +0.02(+3.09%)
Sep 15, 2020 0.5152 0.5152 0.4850 0.4850 42,186 -0.01(-2.10%)
Sep 14, 2020 0.5041 0.5200 0.4932 0.4954 133,526 -0.01(-2.75%)
Sep 11, 2020 0.4913 0.5200 0.4825 0.5094 154,400 +0.01(+2.52%)
Sep 10, 2020 0.4991 0.5270 0.4941 0.4969 174,534 +0.00(+0.57%)
Sep 09, 2020 0.4543 0.4941 0.4411 0.4941 132,980 +0.04(+8.33%)
Sep 08, 2020 0.4352 0.4730 0.3883 0.4561 346,199 +0.03(+5.80%)
Sep 04, 2020 0.4365 0.4465 0.4034 0.4311 111,900 -0.00(-0.09%)
Sep 03, 2020 0.4540 0.4629 0.4250 0.4315 126,573 -0.03(-6.20%)
Sep 02, 2020 0.4845 0.4845 0.4401 0.4600 109,279 -0.00(-0.33%)
Sep 01, 2020 0.4845 0.4848 0.4435 0.4615 176,045 +0.01(+1.43%)
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%)
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.