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 30, 2019 0.1420 0.1425 0.1420 0.1425 20,500 -0.00(-0.63%)
Apr 25, 2019 0.1434 0.1434 0.1434 0 +0.02(+12.03%)
Apr 24, 2019 0.1616 0.1616 0.1280 0.1280 43,500 -0.02(-14.67%)
Apr 23, 2019 0.1565 0.1565 0.1500 0.1500 2,647 -0.01(-7.12%)
Apr 22, 2019 0.1615 0.1615 0.1615 0.1615 8,500 +0.01(+6.18%)
Apr 18, 2019 0.1521 0.1521 0.1521 0.1521 500 +0.00(+1.40%)
Apr 16, 2019 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Apr 15, 2019 0.1776 0.1800 0.1776 0.1800 23,900 -0.02(-8.68%)
Apr 12, 2019 0.1724 0.1972 0.1631 0.1971 144,400 +0.04(+21.67%)
Apr 11, 2019 0.1513 0.1627 0.1401 0.1620 237,500 +0.01(+8.00%)
Apr 10, 2019 0.1261 0.1699 0.1261 0.1500 87,388 +0.02(+20.00%)
Apr 08, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.64%)
Apr 05, 2019 0.1327 0.1327 0.1242 0.1242 16,400 +0.00(+1.97%)
Apr 03, 2019 0.1218 0.1218 0.1218 0 -0.01(-6.31%)
Apr 02, 2019 0.1203 0.1300 0.1203 0.1300 69,529 +0.00(+1.96%)
Apr 01, 2019 0.1275 0.1275 0.1275 0.1275 11,500 +0.00(+1.19%)
Mar 29, 2019 0.1330 0.1330 0.1260 0.1260 60,400 -0.00(-3.08%)
Mar 28, 2019 0.1300 0.1300 0.1300 0.1300 12,029 -0.00(-1.89%)
Mar 27, 2019 0.1325 0.1325 0.1325 0.1325 43,700 +0.00(+0.00%)
Mar 26, 2019 0.1325 0.1325 0.1325 0.1325 1,720 -0.01(-7.60%)
Mar 25, 2019 0.1434 0.1434 0.1434 0.1434 4,999 +0.01(+5.05%)
Mar 21, 2019 0.1365 0.1365 0.1365 0 +0.00(+1.71%)
Mar 20, 2019 0.1300 0.1342 0.1300 0.1342 13,620 +0.00(+0.68%)
Mar 19, 2019 0.1252 0.1333 0.1252 0.1333 188,500 -0.00(-2.70%)
Mar 18, 2019 0.1370 0.1370 0.1360 0.1370 61,000 -0.00(-3.39%)
Mar 14, 2019 0.1418 0.1418 0.1418 0 -0.01(-5.47%)
Mar 13, 2019 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+6.38%)
Mar 11, 2019 0.1410 0.1410 0.1410 0 -0.02(-11.99%)
Mar 08, 2019 0.1602 0.1602 0.1602 0.1602 500 +0.00(+0.13%)
Mar 06, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 05, 2019 0.1700 0.1700 0.1700 0.1700 4,400 +0.02(+9.96%)
Mar 04, 2019 0.1546 0.1546 0.1546 0.1546 11,000 -0.02(-9.75%)
Feb 28, 2019 0.1713 0.1713 0.1713 0 +0.02(+12.25%)
Feb 27, 2019 0.1501 0.1526 0.1501 0.1526 7,800 +0.00(+2.21%)
Feb 26, 2019 0.1493 0.1493 0.1493 0.1493 3,000 -0.00(-0.33%)
Feb 25, 2019 0.1500 0.1500 0.1498 0.1498 124,600 +0.00(+0.88%)
Feb 22, 2019 0.1489 0.1489 0.1485 0.1485 16,000 -0.01(-5.35%)
Feb 21, 2019 0.1670 0.1700 0.1569 0.1569 10,700 -0.00(-2.85%)
Feb 20, 2019 0.1695 0.1695 0.1615 0.1615 9,000 +0.02(+13.65%)
Feb 19, 2019 0.1421 0.1421 0.1421 0.1421 195 +0.00(+0.07%)
Feb 13, 2019 0.1420 0.1420 0.1420 0 -0.00(-0.70%)
Feb 12, 2019 0.1430 0.1430 0.1430 0.1430 1,000 -0.01(-5.42%)
Feb 11, 2019 0.1512 0.1512 0.1512 0.1512 1,640 +0.01(+4.64%)
Feb 08, 2019 0.1615 0.1615 0.1445 0.1445 3,700 -0.02(-14.40%)
Feb 07, 2019 0.1688 0.1688 0.1688 100 +0.00(+0.00%)
Feb 06, 2019 0.1430 0.1700 0.1430 0.1688 58,900 +0.03(+18.04%)
Feb 05, 2019 0.1541 0.1542 0.1430 0.1430 24,500 -0.01(-4.67%)
Feb 04, 2019 0.1446 0.1500 0.1430 0.1500 8,914 -0.00(-1.32%)
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.