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

Southern Silver Exploration Corp (OP: SSVFF )

0.1806 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, May 13, 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 (%)
Apr 28, 2023 0.1737 0.1740 0.1642 0.1642 38,580 -0.00(-0.91%)
Apr 27, 2023 0.1580 0.1657 0.1568 0.1657 76,530 -0.00(-1.37%)
Apr 26, 2023 0.1820 0.1820 0.1600 0.1680 195,063 -0.01(-6.09%)
Apr 25, 2023 0.1757 0.1789 0.1700 0.1789 45,650 -0.00(-1.87%)
Apr 24, 2023 0.1820 0.1872 0.1750 0.1823 183,963 -0.00(-1.25%)
Apr 21, 2023 0.1830 0.1937 0.1830 0.1846 34,700 -0.01(-3.55%)
Apr 20, 2023 0.1870 0.1914 0.1830 0.1914 20,825 -0.00(-0.21%)
Apr 19, 2023 0.1800 0.1918 0.1800 0.1918 44,301 +0.00(+0.89%)
Apr 18, 2023 0.1910 0.1970 0.1864 0.1901 49,985 +0.01(+3.82%)
Apr 17, 2023 0.2005 0.2005 0.1800 0.1831 176,116 -0.01(-6.58%)
Apr 14, 2023 0.2256 0.2338 0.1793 0.1960 390,644 -0.03(-11.39%)
Apr 13, 2023 0.2160 0.2263 0.2160 0.2212 389,700 +0.01(+2.41%)
Apr 12, 2023 0.2200 0.2200 0.1949 0.2160 405,984 +0.01(+5.37%)
Apr 11, 2023 0.1838 0.2050 0.1803 0.2050 283,958 +0.02(+13.89%)
Apr 10, 2023 0.1844 0.1863 0.1771 0.1800 152,550 +0.00(+0.33%)
Apr 06, 2023 0.1770 0.1850 0.1688 0.1794 90,269 -0.01(-4.73%)
Apr 05, 2023 0.1982 0.2000 0.1838 0.1883 182,761 -0.01(-3.34%)
Apr 04, 2023 0.1830 0.1970 0.1728 0.1948 406,153 +0.02(+14.59%)
Apr 03, 2023 0.1700 0.1800 0.1591 0.1700 391,125 +0.01(+6.85%)
Mar 31, 2023 0.1552 0.1591 0.1400 0.1591 546,098 +0.02(+17.42%)
Mar 30, 2023 0.1367 0.1380 0.1300 0.1355 295,373 +0.00(+1.19%)
Mar 29, 2023 0.1367 0.1382 0.1339 0.1339 106,253 -0.00(-0.74%)
Mar 28, 2023 0.1300 0.1367 0.1300 0.1349 305,888 +0.00(+2.20%)
Mar 27, 2023 0.1314 0.1358 0.1314 0.1320 11,300 -0.00(-2.22%)
Mar 24, 2023 0.1320 0.1382 0.1282 0.1350 454,877 +0.01(+6.89%)
Mar 23, 2023 0.1280 0.1350 0.1263 0.1263 442,302 +0.00(+2.02%)
Mar 22, 2023 0.1200 0.1238 0.1167 0.1238 150,650 +0.01(+6.82%)
Mar 21, 2023 0.1220 0.1220 0.1159 0.1159 35,640 -0.01(-8.02%)
Mar 20, 2023 0.1279 0.1280 0.1180 0.1260 29,790 +0.01(+4.91%)
Mar 17, 2023 0.1150 0.1202 0.1123 0.1201 99,582 +0.01(+6.47%)
Mar 16, 2023 0.1131 0.1140 0.1120 0.1128 38,571 -0.00(-2.59%)
Mar 15, 2023 0.1260 0.1260 0.1155 0.1158 92,550 -0.01(-6.54%)
Mar 14, 2023 0.1400 0.1402 0.1150 0.1239 197,368 -0.01(-8.02%)
Mar 13, 2023 0.1265 0.1389 0.1202 0.1347 187,257 +0.02(+14.15%)
Mar 10, 2023 0.1154 0.1204 0.1154 0.1180 54,264 +0.00(+2.08%)
Mar 09, 2023 0.1200 0.1250 0.1156 0.1156 95,090 -0.00(-3.67%)
Mar 08, 2023 0.1178 0.1241 0.1175 0.1200 39,000 +0.00(+0.08%)
Mar 07, 2023 0.1175 0.1245 0.1164 0.1199 49,100 -0.01(-7.05%)
Mar 06, 2023 0.1310 0.1310 0.1205 0.1290 61,560 -0.00(-0.46%)
Mar 03, 2023 0.1308 0.1310 0.1275 0.1296 78,316 +0.00(+1.89%)
Mar 02, 2023 0.1236 0.1295 0.1236 0.1272 50,662 +0.01(+8.26%)
Mar 01, 2023 0.1185 0.1233 0.1153 0.1175 294,687 -0.00(-2.08%)
Feb 28, 2023 0.1160 0.1200 0.1148 0.1200 36,144 -0.01(-4.15%)
Feb 27, 2023 0.1294 0.1294 0.1252 0.1252 6,062 +0.00(+3.81%)
Feb 24, 2023 0.1242 0.1249 0.1175 0.1206 149,657 -0.00(-2.82%)
Feb 23, 2023 0.1287 0.1293 0.1241 0.1241 56,710 -0.00(-0.96%)
Feb 22, 2023 0.1251 0.1290 0.1218 0.1253 107,350 -0.01(-5.08%)
Feb 21, 2023 0.1276 0.1320 0.1276 0.1320 26,781 +0.00(+2.01%)
Feb 17, 2023 0.1303 0.1303 0.1282 0.1294 41,550 +0.00(+1.01%)
Feb 16, 2023 0.1240 0.1281 0.1240 0.1281 59,100 +0.01(+6.75%)
Feb 15, 2023 0.1228 0.1228 0.1194 0.1200 24,389 -0.00(-3.23%)
Feb 14, 2023 0.1196 0.1281 0.1161 0.1240 53,459 +0.00(+2.82%)
Feb 13, 2023 0.1100 0.1265 0.1100 0.1206 9,335 +0.00(+3.88%)
Feb 10, 2023 0.1195 0.1204 0.1117 0.1161 85,372 +0.00(+0.78%)
Feb 09, 2023 0.1211 0.1264 0.1152 0.1152 153,192 -0.01(-5.57%)
Feb 08, 2023 0.1273 0.1273 0.1220 0.1220 70,129 -0.01(-5.21%)
Feb 07, 2023 0.1248 0.1287 0.1178 0.1287 223,690 -0.00(-1.38%)
Feb 06, 2023 0.1306 0.1369 0.1264 0.1305 114,889 -0.00(-0.08%)
Feb 03, 2023 0.1350 0.1385 0.1305 0.1306 99,230 -0.01(-3.83%)
Feb 02, 2023 0.1497 0.1500 0.1358 0.1358 164,339 -0.01(-7.62%)
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.