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

Southern Silver Exploration Corp (OP: SSVFF )

0.1505 -0.0005 (-0.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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 26, 2024 0.1447 0.1505 0.1421 0.1505 99,367 -0.00(-0.33%)
Apr 25, 2024 0.1442 0.1551 0.1410 0.1510 296,400 +0.00(+2.93%)
Apr 24, 2024 0.1400 0.1600 0.1400 0.1467 112,821 +0.00(+0.96%)
Apr 23, 2024 0.1405 0.1481 0.1405 0.1453 55,423 +0.01(+5.14%)
Apr 22, 2024 0.1300 0.1450 0.1230 0.1382 87,390 -0.00(-2.06%)
Apr 19, 2024 0.1470 0.1481 0.1397 0.1411 44,483 +0.00(+0.79%)
Apr 18, 2024 0.1436 0.1470 0.1400 0.1400 57,679 -0.00(-2.51%)
Apr 17, 2024 0.1441 0.1580 0.1400 0.1436 106,916 +0.00(+1.99%)
Apr 16, 2024 0.1366 0.1486 0.1314 0.1408 95,195 -0.01(-4.28%)
Apr 15, 2024 0.1502 0.1502 0.1356 0.1471 255,956 -0.00(-2.39%)
Apr 12, 2024 0.1752 0.1756 0.1507 0.1507 101,664 -0.01(-6.05%)
Apr 11, 2024 0.1660 0.1686 0.1604 0.1604 40,900 -0.01(-3.37%)
Apr 10, 2024 0.1600 0.1686 0.1500 0.1660 151,035 +0.00(+2.85%)
Apr 09, 2024 0.1880 0.1880 0.1614 0.1614 115,342 -0.01(-6.97%)
Apr 08, 2024 0.1811 0.1879 0.1655 0.1735 121,639 +0.00(+2.60%)
Apr 05, 2024 0.1753 0.1850 0.1511 0.1691 311,651 -0.01(-5.95%)
Apr 04, 2024 0.1789 0.1900 0.1789 0.1798 321,700 +0.00(+2.74%)
Apr 03, 2024 0.1738 0.1789 0.1695 0.1750 156,545 +0.01(+4.79%)
Apr 02, 2024 0.1560 0.1811 0.1560 0.1670 170,586 +0.02(+15.49%)
Apr 01, 2024 0.1317 0.1559 0.1310 0.1446 291,730 +0.02(+19.01%)
Mar 28, 2024 0.1201 0.1235 0.1201 0.1215 25,337 +0.00(+3.76%)
Mar 27, 2024 0.1100 0.1171 0.1100 0.1171 42,580 +0.00(+2.54%)
Mar 26, 2024 0.1156 0.1171 0.1142 0.1142 25,200 -0.00(-2.06%)
Mar 25, 2024 0.1215 0.1215 0.1142 0.1166 72,742 -0.00(-1.19%)
Mar 22, 2024 0.1252 0.1252 0.1180 0.1180 52,706 -0.01(-6.57%)
Mar 21, 2024 0.1346 0.1400 0.1252 0.1263 95,100 -0.00(-1.02%)
Mar 20, 2024 0.1190 0.1310 0.1168 0.1276 43,132 +0.01(+7.23%)
Mar 19, 2024 0.1250 0.1253 0.1175 0.1190 55,650 -0.01(-7.03%)
Mar 18, 2024 0.1292 0.1330 0.1260 0.1280 39,070 -0.00(-2.66%)
Mar 15, 2024 0.1253 0.1315 0.1253 0.1315 39,350 +0.00(+0.54%)
Mar 14, 2024 0.1335 0.1351 0.1254 0.1308 164,485 +0.00(+0.69%)
Mar 13, 2024 0.1186 0.1340 0.1186 0.1299 215,662 +0.01(+13.05%)
Mar 12, 2024 0.1205 0.1205 0.1111 0.1149 101,824 -0.01(-6.28%)
Mar 11, 2024 0.1194 0.1226 0.1144 0.1226 223,942 +0.01(+5.42%)
Mar 08, 2024 0.1150 0.1197 0.1125 0.1163 91,700 +0.00(+2.29%)
Mar 07, 2024 0.1149 0.1179 0.1109 0.1137 213,388 -0.01(-6.19%)
Mar 06, 2024 0.1227 0.1260 0.1105 0.1212 328,814 -0.00(-1.22%)
Mar 05, 2024 0.1250 0.1250 0.1164 0.1227 201,575 +0.00(+0.99%)
Mar 04, 2024 0.1000 0.1280 0.1000 0.1215 366,045 +0.02(+21.50%)
Mar 01, 2024 0.0905 0.1089 0.0905 0.1000 144,350 +0.01(+10.74%)
Feb 29, 2024 0.0848 0.0903 0.0847 0.0903 25,037 +0.01(+10.12%)
Feb 28, 2024 0.0865 0.0888 0.0813 0.0820 30,559 -0.00(-3.42%)
Feb 27, 2024 0.0900 0.0903 0.0849 0.0849 194,718 -0.01(-5.67%)
Feb 26, 2024 0.0957 0.0957 0.0887 0.0900 110,432 -0.00(-4.05%)
Feb 23, 2024 0.0847 0.0958 0.0847 0.0938 105,835 +0.00(+0.00%)
Feb 22, 2024 0.0926 0.0938 0.0926 0.0938 89,527 +0.00(+3.19%)
Feb 21, 2024 0.0889 0.0916 0.0883 0.0909 29,149 -0.00(-2.78%)
Feb 20, 2024 0.0899 0.0935 0.0851 0.0935 23,440 +0.00(+0.97%)
Feb 16, 2024 0.0895 0.0926 0.0850 0.0926 183,434 +0.00(+5.59%)
Feb 15, 2024 0.0860 0.0916 0.0860 0.0877 197,290 +0.00(+3.42%)
Feb 14, 2024 0.0840 0.0850 0.0803 0.0848 174,933 -0.00(-5.25%)
Feb 13, 2024 0.0891 0.0902 0.0832 0.0895 252,428 +0.00(+0.34%)
Feb 12, 2024 0.0910 0.0946 0.0891 0.0892 25,917 +0.00(+0.45%)
Feb 09, 2024 0.0900 0.0929 0.0881 0.0888 67,650 -0.00(-2.09%)
Feb 08, 2024 0.0946 0.0969 0.0850 0.0907 137,005 -0.01(-5.52%)
Feb 07, 2024 0.0990 0.1002 0.0960 0.0960 47,947 -0.00(-3.03%)
Feb 06, 2024 0.1050 0.1050 0.0990 0.0990 21,425 -0.00(-3.32%)
Feb 05, 2024 0.1057 0.1068 0.1010 0.1024 32,590 -0.00(-2.94%)
Feb 02, 2024 0.1013 0.1055 0.0979 0.1055 45,571 +0.00(+4.15%)
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.