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 30, 2020 0.0958 0.1056 0.0950 0.1050 3,524 -0.00(-0.76%)
Apr 29, 2020 0.0969 0.1059 0.0969 0.1058 24,500 +0.01(+5.80%)
Apr 28, 2020 0.1000 0.1000 0.1000 0.1000 8,036 -0.00(-1.48%)
Apr 27, 2020 0.1225 0.1225 0.1015 0.1015 230,493 -0.00(-2.68%)
Apr 24, 2020 0.1162 0.1180 0.0988 0.1043 245,000 -0.01(-9.46%)
Apr 23, 2020 0.1000 0.1192 0.1000 0.1152 70,417 +0.01(+13.61%)
Apr 22, 2020 0.1014 0.1014 0.1014 0.1014 100 +0.00(+2.74%)
Apr 21, 2020 0.1000 0.1000 0.0935 0.0987 39,800 -0.01(-6.80%)
Apr 20, 2020 0.1028 0.1059 0.0999 0.1059 15,700 +0.01(+5.90%)
Apr 17, 2020 0.1000 0.1090 0.0962 0.1000 28,100 -0.02(-14.82%)
Apr 16, 2020 0.1075 0.1174 0.1075 0.1174 61,800 +0.01(+8.30%)
Apr 15, 2020 0.1100 0.1100 0.1015 0.1084 20,650 -0.00(-1.28%)
Apr 14, 2020 0.1044 0.1130 0.1007 0.1098 157,445 -0.00(-1.17%)
Apr 13, 2020 0.1001 0.1126 0.1001 0.1111 22,086 -0.00(-1.07%)
Apr 09, 2020 0.1146 0.1163 0.1000 0.1123 62,200 +0.00(+2.09%)
Apr 08, 2020 0.1141 0.1141 0.1088 0.1100 20,606 +0.01(+6.08%)
Apr 07, 2020 0.1094 0.1099 0.1007 0.1037 44,320 +0.01(+10.32%)
Apr 06, 2020 0.0930 0.0990 0.0900 0.0940 27,547 +0.00(+1.08%)
Apr 03, 2020 0.0930 0.0930 0.0930 0.0930 4,500 -0.00(-1.06%)
Apr 02, 2020 0.0702 0.1000 0.0702 0.0940 90,600 +0.02(+25.00%)
Apr 01, 2020 0.0739 0.0753 0.0648 0.0752 26,498 -0.01(-6.58%)
Mar 31, 2020 0.0930 0.1074 0.0805 0.0805 25,842 -0.01(-9.85%)
Mar 30, 2020 0.1000 0.1000 0.0847 0.0893 208,847 -0.02(-16.39%)
Mar 26, 2020 0.1068 0.1068 0.1068 0 +0.00(+3.69%)
Mar 25, 2020 0.1028 0.1113 0.0969 0.1030 82,863 -0.00(-3.29%)
Mar 24, 2020 0.0950 0.1065 0.0882 0.1065 111,965 +0.02(+18.33%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 843 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0760 0.0900 25,500 +0.01(+12.50%)
Mar 19, 2020 0.0670 0.0800 0.0650 0.0800 92,882 +0.01(+16.79%)
Mar 18, 2020 0.0690 0.0799 0.0469 0.0685 437,300 -0.01(-16.87%)
Mar 17, 2020 0.0708 0.0824 0.0690 0.0824 212,873 +0.01(+6.87%)
Mar 16, 2020 0.0520 0.0771 0.0491 0.0771 110,108 +0.01(+10.14%)
Mar 13, 2020 0.0750 0.0811 0.0700 0.0700 183,200 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0800 0.0471 0.0700 263,124 +0.00(+4.95%)
Mar 11, 2020 0.0748 0.0776 0.0634 0.0667 336,283 -0.01(-16.63%)
Mar 10, 2020 0.0800 0.0860 0.0763 0.0800 229,412 -0.01(-5.88%)
Mar 09, 2020 0.0910 0.1010 0.0763 0.0850 447,700 -0.02(-15.84%)
Mar 06, 2020 0.1197 0.1223 0.1010 0.1010 195,800 -0.02(-15.83%)
Mar 05, 2020 0.1155 0.1244 0.1069 0.1200 139,367 +0.00(+1.61%)
Mar 04, 2020 0.1081 0.1181 0.1031 0.1181 82,000 +0.01(+8.25%)
Mar 03, 2020 0.1100 0.1229 0.1040 0.1091 307,896 +0.00(+0.28%)
Mar 02, 2020 0.1096 0.1200 0.1069 0.1088 175,800 -0.00(-4.14%)
Feb 28, 2020 0.1155 0.1221 0.1020 0.1135 462,900 -0.01(-10.63%)
Feb 27, 2020 0.1388 0.1425 0.1251 0.1270 156,556 -0.02(-11.74%)
Feb 26, 2020 0.1450 0.1489 0.1388 0.1439 121,096 +0.00(+2.06%)
Feb 25, 2020 0.1546 0.1556 0.1410 0.1410 122,409 -0.01(-3.89%)
Feb 24, 2020 0.1630 0.1630 0.1467 0.1467 225,118 -0.01(-8.48%)
Feb 21, 2020 0.1590 0.1643 0.1588 0.1603 60,200 +0.01(+6.87%)
Feb 20, 2020 0.1550 0.1653 0.1469 0.1500 24,311 -0.01(-8.59%)
Feb 19, 2020 0.1525 0.1644 0.1495 0.1641 70,542 +0.01(+7.47%)
Feb 18, 2020 0.1380 0.1527 0.1380 0.1527 64,896 +0.01(+5.24%)
Feb 14, 2020 0.1441 0.1482 0.1396 0.1451 38,600 -0.00(-2.81%)
Feb 13, 2020 0.1467 0.1493 0.1400 0.1493 26,428 +0.01(+4.11%)
Feb 12, 2020 0.1310 0.1461 0.1310 0.1434 67,238 -0.00(-0.49%)
Feb 11, 2020 0.1440 0.1485 0.1400 0.1441 33,114 -0.01(-4.00%)
Feb 10, 2020 0.1545 0.1545 0.1501 0.1501 1,600 +0.01(+5.11%)
Feb 07, 2020 0.1427 0.1428 0.1427 0.1428 6,300 -0.01(-6.36%)
Feb 06, 2020 0.1525 0.1525 0.1525 0.1525 20,000 +0.00(+0.26%)
Feb 05, 2020 0.1447 0.1521 0.1447 0.1521 18,425 +0.01(+6.29%)
Feb 04, 2020 0.1477 0.1477 0.1400 0.1431 20,710 -0.00(-1.72%)
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.