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 +0.0056 (+3.20%)
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, 2017 0.2800 0.2984 0.2742 0.2766 107,983 -0.00(-0.79%)
Apr 27, 2017 0.2800 0.2950 0.2724 0.2788 42,333 -0.00(-0.96%)
Apr 26, 2017 0.2800 0.2930 0.2800 0.2815 24,782 -0.00(-0.11%)
Apr 25, 2017 0.3010 0.3034 0.2800 0.2818 73,981 -0.04(-11.88%)
Apr 24, 2017 0.3131 0.3198 0.3025 0.3198 55,547 -0.00(-1.08%)
Apr 21, 2017 0.3370 0.3400 0.3131 0.3233 127,857 -0.02(-4.91%)
Apr 20, 2017 0.3324 0.3453 0.3269 0.3400 78,485 -0.01(-4.17%)
Apr 19, 2017 0.3425 0.3548 0.3324 0.3548 56,500 +0.01(+2.87%)
Apr 18, 2017 0.3566 0.3566 0.3320 0.3449 54,627 -0.02(-4.72%)
Apr 17, 2017 0.3411 0.3620 0.3411 0.3620 10,103 +0.01(+2.84%)
Apr 13, 2017 0.3460 0.3533 0.3460 0.3520 5,000 -0.01(-2.25%)
Apr 12, 2017 0.3638 0.3640 0.3491 0.3601 35,899 -0.01(-1.61%)
Apr 11, 2017 0.3609 0.3660 0.3590 0.3660 40,850 +0.00(+1.13%)
Apr 10, 2017 0.3423 0.3619 0.3423 0.3619 39,716 +0.01(+4.23%)
Apr 07, 2017 0.3692 0.3692 0.3410 0.3472 63,800 -0.02(-5.70%)
Apr 06, 2017 0.3500 0.3682 0.3457 0.3682 60,890 -0.00(-1.31%)
Apr 05, 2017 0.3540 0.3738 0.3493 0.3731 77,140 +0.01(+2.39%)
Apr 04, 2017 0.3600 0.3650 0.3400 0.3644 126,830 -0.00(-0.30%)
Apr 03, 2017 0.3600 0.3785 0.3600 0.3655 12,900 -0.00(-0.63%)
Mar 31, 2017 0.3670 0.3742 0.3660 0.3678 29,000 -0.00(-1.26%)
Mar 30, 2017 0.3694 0.3800 0.3694 0.3725 19,166 -0.00(-0.13%)
Mar 29, 2017 0.3904 0.4000 0.3669 0.3730 72,864 -0.02(-4.36%)
Mar 28, 2017 0.3927 0.3933 0.3830 0.3900 34,500 -0.01(-2.82%)
Mar 27, 2017 0.3996 0.4013 0.3830 0.4013 10,940 +0.00(+0.32%)
Mar 24, 2017 0.3991 0.4000 0.3803 0.4000 7,400 +0.00(+0.23%)
Mar 23, 2017 0.4075 0.4110 0.3870 0.3991 38,650 -0.01(-2.42%)
Mar 22, 2017 0.4145 0.4145 0.3900 0.4090 6,700 +0.00(+0.81%)
Mar 21, 2017 0.3890 0.4248 0.3890 0.4057 51,750 +0.02(+4.03%)
Mar 20, 2017 0.4011 0.4172 0.3900 0.3900 53,293 -0.01(-1.27%)
Mar 17, 2017 0.3931 0.3950 0.3724 0.3950 20,219 -0.01(-3.42%)
Mar 16, 2017 0.4103 0.4176 0.3923 0.4090 57,259 +0.01(+2.02%)
Mar 15, 2017 0.3695 0.4009 0.3695 0.4009 86,896 +0.02(+4.62%)
Mar 14, 2017 0.3895 0.3980 0.3681 0.3832 92,055 -0.01(-1.97%)
Mar 13, 2017 0.3958 0.4139 0.3662 0.3909 328,309 -0.00(-0.99%)
Mar 10, 2017 0.3915 0.4058 0.3750 0.3948 90,736 +0.01(+3.35%)
Mar 09, 2017 0.4090 0.4090 0.3800 0.3820 95,557 -0.03(-6.74%)
Mar 08, 2017 0.3980 0.4194 0.3906 0.4096 195,714 +0.03(+7.79%)
Mar 07, 2017 0.3742 0.4230 0.3742 0.3800 422,583 +0.01(+2.10%)
Mar 06, 2017 0.3683 0.3722 0.3460 0.3722 58,400 +0.01(+3.05%)
Mar 03, 2017 0.3561 0.3638 0.3320 0.3612 117,546 +0.00(+0.75%)
Mar 02, 2017 0.3939 0.3939 0.3565 0.3585 71,810 -0.01(-3.11%)
Mar 01, 2017 0.3777 0.3998 0.3700 0.3700 102,540 -0.02(-4.15%)
Feb 28, 2017 0.4200 0.4200 0.3770 0.3860 162,812 -0.03(-8.10%)
Feb 27, 2017 0.4410 0.4480 0.4200 0.4200 76,841 -0.03(-5.85%)
Feb 24, 2017 0.4100 0.4560 0.3900 0.4461 395,547 +0.06(+14.15%)
Feb 23, 2017 0.3725 0.4081 0.3719 0.3908 125,900 +0.03(+8.62%)
Feb 22, 2017 0.3605 0.3606 0.3598 0.3598 4,375 -0.02(-4.97%)
Feb 21, 2017 0.3625 0.3820 0.3625 0.3786 20,970 +0.01(+2.80%)
Feb 17, 2017 0.3683 0.3683 0.3683 0 -0.01(-3.08%)
Feb 16, 2017 0.3879 0.3954 0.3764 0.3800 37,700 -0.01(-3.09%)
Feb 15, 2017 0.3871 0.4144 0.3762 0.3921 49,365 -0.03(-7.68%)
Feb 14, 2017 0.4313 0.4400 0.4150 0.4247 42,872 +0.00(+0.45%)
Feb 13, 2017 0.4068 0.4231 0.4068 0.4228 51,200 +0.02(+4.91%)
Feb 10, 2017 0.3876 0.4100 0.3850 0.4030 94,135 +0.01(+3.33%)
Feb 09, 2017 0.4260 0.4260 0.3900 0.3900 52,650 -0.03(-7.28%)
Feb 08, 2017 0.4355 0.4480 0.4060 0.4206 118,653 -0.01(-2.19%)
Feb 07, 2017 0.4277 0.4300 0.4150 0.4300 94,285 +0.01(+2.80%)
Feb 06, 2017 0.3960 0.4200 0.3900 0.4183 144,163 +0.05(+14.60%)
Feb 03, 2017 0.3400 0.3790 0.3400 0.3650 139,025 +0.01(+4.05%)
Feb 02, 2017 0.3500 0.3508 0.3398 0.3508 75,805 +0.00(+0.23%)
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.