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

Southern Silver Exploration Corp (OP: SSVFF )

0.1695 -0.0111 (-6.15%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 14, 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 29, 2022 0.2477 0.2590 0.2375 0.2407 99,406 -0.00(-0.86%)
Apr 28, 2022 0.2250 0.2428 0.2218 0.2428 118,582 +0.02(+9.47%)
Apr 27, 2022 0.2300 0.2413 0.2217 0.2218 270,074 -0.02(-7.24%)
Apr 26, 2022 0.2680 0.2680 0.2368 0.2391 145,945 -0.01(-2.41%)
Apr 25, 2022 0.2426 0.2594 0.2391 0.2450 232,953 -0.04(-12.59%)
Apr 22, 2022 0.2830 0.2830 0.2475 0.2803 403,335 +0.02(+5.77%)
Apr 21, 2022 0.2801 0.2803 0.2605 0.2650 168,252 -0.03(-9.18%)
Apr 20, 2022 0.2915 0.2950 0.2832 0.2918 180,822 -0.01(-1.68%)
Apr 19, 2022 0.3050 0.3050 0.2880 0.2968 208,875 -0.01(-1.72%)
Apr 18, 2022 0.2970 0.3149 0.2934 0.3020 169,865 +0.00(+0.90%)
Apr 14, 2022 0.2993 0.3024 0.2890 0.2993 72,691 -0.00(-1.03%)
Apr 13, 2022 0.2866 0.3040 0.2866 0.3024 114,179 +0.02(+7.23%)
Apr 12, 2022 0.2760 0.2872 0.2760 0.2820 144,317 +0.01(+3.49%)
Apr 11, 2022 0.2756 0.2931 0.2725 0.2725 299,225 +0.01(+2.14%)
Apr 08, 2022 0.2600 0.2720 0.2523 0.2668 319,618 +0.01(+4.92%)
Apr 07, 2022 0.2468 0.2609 0.2400 0.2543 127,750 +0.01(+2.79%)
Apr 06, 2022 0.2550 0.2563 0.2400 0.2474 468,851 -0.01(-4.88%)
Apr 05, 2022 0.2699 0.2781 0.2570 0.2601 124,111 -0.00(-1.14%)
Apr 04, 2022 0.2550 0.2659 0.2523 0.2631 27,685 +0.01(+3.18%)
Apr 01, 2022 0.2588 0.2623 0.2550 0.2550 88,036 -0.01(-2.30%)
Mar 31, 2022 0.2656 0.2700 0.2610 0.2610 26,355 +0.00(+1.05%)
Mar 30, 2022 0.2613 0.2788 0.2527 0.2583 69,906 -0.01(-2.89%)
Mar 29, 2022 0.2550 0.2660 0.2500 0.2660 89,430 +0.01(+2.31%)
Mar 28, 2022 0.2600 0.2677 0.2540 0.2600 135,593 -0.01(-5.32%)
Mar 25, 2022 0.2820 0.2867 0.2707 0.2746 127,760 -0.01(-4.42%)
Mar 24, 2022 0.2730 0.2887 0.2701 0.2873 178,125 +0.02(+6.57%)
Mar 23, 2022 0.2825 0.2845 0.2696 0.2696 67,838 -0.01(-3.30%)
Mar 22, 2022 0.2750 0.2810 0.2650 0.2788 127,755 -0.00(-0.25%)
Mar 21, 2022 0.2720 0.3000 0.2686 0.2795 222,665 +0.00(+0.04%)
Mar 18, 2022 0.2900 0.2990 0.2746 0.2794 97,444 -0.00(-0.25%)
Mar 17, 2022 0.2842 0.3000 0.2765 0.2801 172,011 +0.01(+3.74%)
Mar 16, 2022 0.2650 0.2700 0.2522 0.2700 140,335 +0.00(+0.00%)
Mar 15, 2022 0.2650 0.2839 0.2489 0.2700 239,405 +0.00(+0.00%)
Mar 14, 2022 0.2900 0.2900 0.2648 0.2700 197,085 -0.03(-9.00%)
Mar 11, 2022 0.2900 0.3008 0.2822 0.2967 108,291 +0.01(+3.42%)
Mar 10, 2022 0.2863 0.3010 0.2855 0.2869 77,156 -0.00(-0.38%)
Mar 09, 2022 0.3055 0.3107 0.2880 0.2880 190,759 -0.02(-5.60%)
Mar 08, 2022 0.3000 0.3188 0.2903 0.3051 300,568 +0.01(+3.95%)
Mar 07, 2022 0.2922 0.3199 0.2900 0.2935 234,948 +0.01(+4.82%)
Mar 04, 2022 0.2700 0.2843 0.2665 0.2800 161,686 +0.03(+10.24%)
Mar 03, 2022 0.2549 0.2633 0.2500 0.2540 75,953 -0.01(-2.01%)
Mar 02, 2022 0.2750 0.2750 0.2480 0.2592 270,687 -0.00(-0.12%)
Mar 01, 2022 0.2550 0.2600 0.2466 0.2595 55,461 +0.01(+5.49%)
Feb 28, 2022 0.2425 0.2623 0.2400 0.2460 280,797 +0.00(+0.00%)
Feb 25, 2022 0.2320 0.2460 0.2321 0.2460 102,834 +0.00(+0.86%)
Feb 24, 2022 0.2722 0.2888 0.2350 0.2439 458,205 -0.01(-4.35%)
Feb 23, 2022 0.2445 0.2626 0.2406 0.2550 180,920 +0.02(+7.41%)
Feb 22, 2022 0.2357 0.2530 0.2332 0.2374 271,851 +0.00(+1.24%)
Feb 18, 2022 0.2345 0 -0.03(-9.63%)
Feb 17, 2022 0.2440 0.2600 0.2382 0.2595 484,941 +0.02(+9.91%)
Feb 16, 2022 0.2405 0.2538 0.2361 0.2361 82,557 +0.00(+1.33%)
Feb 15, 2022 0.2334 0.2500 0.2330 0.2330 82,198 -0.01(-5.67%)
Feb 14, 2022 0.2220 0.2599 0.2160 0.2470 128,408 +0.02(+11.26%)
Feb 11, 2022 0.2065 0.2254 0.2052 0.2220 360,741 +0.01(+5.71%)
Feb 10, 2022 0.2108 0.2230 0.2078 0.2100 223,512 -0.01(-2.33%)
Feb 09, 2022 0.2166 0.2201 0.2100 0.2150 127,463 -0.00(-1.10%)
Feb 08, 2022 0.2175 0.2205 0.2141 0.2174 264,429 -0.01(-3.33%)
Feb 07, 2022 0.2143 0.2250 0.2056 0.2249 144,294 +0.01(+5.64%)
Feb 04, 2022 0.2124 0.2177 0.2000 0.2129 127,971 +0.00(+0.05%)
Feb 03, 2022 0.2189 0.2108 0.2128 18,443 -0.00(-0.09%)
Feb 02, 2022 0.2190 0.2190 0.2115 0.2130 67,850 -0.01(-2.74%)
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.