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

Southern Silver Exploration Corp (OP: SSVFF )

0.1694 -0.0112 (-6.20%)
Streaming Delayed Price Updated: 3:50 PM 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 30, 2018 0.1800 0.1815 0.1740 0.1750 39,300 -0.02(-9.33%)
Apr 27, 2018 0.1770 0.1930 0.1770 0.1930 18,300 +0.00(+0.16%)
Apr 26, 2018 0.1883 0.1963 0.1806 0.1927 22,239 +0.00(+1.42%)
Apr 25, 2018 0.1900 0.1900 0.1900 0.1900 14,761 -0.01(-3.75%)
Apr 24, 2018 0.2000 0.2000 0.1974 0.1974 6,500 +0.01(+3.80%)
Apr 23, 2018 0.2000 0.2000 0.1902 0.1902 21,500 -0.02(-9.91%)
Apr 20, 2018 0.2100 0.2111 0.2000 0.2111 35,700 +0.00(+0.38%)
Apr 19, 2018 0.2260 0.2260 0.2103 0.2103 44,928 -0.02(-7.36%)
Apr 18, 2018 0.2210 0.2270 0.2122 0.2270 44,350 +0.01(+5.66%)
Apr 17, 2018 0.2209 0.2209 0.2148 0.2148 9,300 +0.00(+2.31%)
Apr 16, 2018 0.2280 0.2280 0.2100 0.2100 21,625 -0.02(-7.50%)
Apr 13, 2018 0.2247 0.2270 0.2150 0.2270 13,650 -0.00(-0.44%)
Apr 12, 2018 0.2322 0.2322 0.2280 0.2280 9,500 -0.01(-2.15%)
Apr 11, 2018 0.2320 0.2330 0.2300 0.2330 26,000 +0.01(+3.93%)
Apr 10, 2018 0.2240 0.2286 0.2220 0.2242 17,000 +0.01(+2.61%)
Apr 09, 2018 0.2182 0.2185 0.2182 0.2185 8,000 +0.01(+6.43%)
Apr 06, 2018 0.2059 0.2140 0.2053 0.2053 13,700 -0.00(-0.39%)
Apr 05, 2018 0.2014 0.2099 0.1977 0.2061 60,500 -0.01(-4.36%)
Apr 04, 2018 0.2026 0.2155 0.2004 0.2155 26,596 +0.01(+2.62%)
Apr 03, 2018 0.2029 0.2100 0.2029 0.2100 6,000 -0.00(-2.19%)
Apr 02, 2018 0.2100 0.2167 0.2050 0.2147 15,847 +0.01(+6.55%)
Mar 29, 2018 0.2015 0.2015 0.2015 0 -0.01(-2.99%)
Mar 28, 2018 0.1930 0.2158 0.1930 0.2077 15,825 -0.01(-2.58%)
Mar 27, 2018 0.1943 0.2145 0.1943 0.2132 52,500 +0.01(+6.60%)
Mar 26, 2018 0.1956 0.2109 0.1930 0.2000 76,000 -0.00(-2.37%)
Mar 23, 2018 0.2049 0.2049 0.2049 0.2049 6,000 -0.00(-0.02%)
Mar 22, 2018 0.1810 0.2049 0.1810 0.2049 34,000 +0.01(+2.81%)
Mar 21, 2018 0.2000 0.2000 0.1826 0.1993 69,150 +0.00(+2.21%)
Mar 20, 2018 0.1850 0.1950 0.1850 0.1950 18,200 -0.01(-2.50%)
Mar 19, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+4.00%)
Mar 16, 2018 0.1891 0.1923 0.1800 0.1923 6,000 +0.00(+1.37%)
Mar 15, 2018 0.1900 0.1964 0.1880 0.1897 93,150 -0.00(-0.16%)
Mar 14, 2018 0.1958 0.1958 0.1879 0.1900 23,000 -0.01(-4.52%)
Mar 13, 2018 0.2113 0.2113 0.1990 0.1990 10,000 +0.01(+4.74%)
Mar 12, 2018 0.2066 0.2066 0.1900 0.1900 29,250 -0.01(-6.52%)
Mar 09, 2018 0.2015 0.2099 0.2005 0.2032 54,500 +0.00(+1.47%)
Mar 08, 2018 0.2000 0.2003 0.1866 0.2003 14,500 +0.00(+0.00%)
Mar 07, 2018 0.2003 0.2003 0.2003 0.2003 650 -0.02(-7.18%)
Mar 06, 2018 0.2093 0.2158 0.2093 0.2158 104,400 +0.01(+3.15%)
Mar 05, 2018 0.1940 0.2093 0.1940 0.2092 15,500 -0.00(-0.05%)
Mar 02, 2018 0.2080 0.2156 0.1900 0.2093 200,150 +0.01(+6.57%)
Mar 01, 2018 0.2040 0.2070 0.1881 0.1964 113,019 -0.02(-10.73%)
Feb 28, 2018 0.2110 0.2206 0.2085 0.2200 47,800 +0.01(+2.85%)
Feb 27, 2018 0.2181 0.2181 0.2139 0.2139 46,835 -0.00(-1.66%)
Feb 26, 2018 0.2215 0.2334 0.2175 0.2175 18,350 -0.01(-4.91%)
Feb 23, 2018 0.2229 0.2390 0.2128 0.2287 28,100 +0.02(+7.79%)
Feb 22, 2018 0.2213 0.2304 0.2122 0.2122 15,500 -0.01(-6.56%)
Feb 21, 2018 0.2170 0.2388 0.1985 0.2271 210,199 +0.00(+0.93%)
Feb 20, 2018 0.2319 0.2404 0.2250 0.2250 147,196 -0.04(-14.29%)
Feb 16, 2018 0.2625 0.2625 0.2625 0 -0.02(-8.22%)
Feb 15, 2018 0.2850 0.2890 0.2425 0.2860 32,000 +0.02(+9.20%)
Feb 14, 2018 0.2429 0.2686 0.2429 0.2619 73,106 +0.00(+0.34%)
Feb 13, 2018 0.2641 0.2642 0.2499 0.2610 117,687 -0.01(-2.61%)
Feb 12, 2018 0.2404 0.2805 0.2404 0.2680 163,250 +0.05(+21.82%)
Feb 09, 2018 0.2164 0.2200 0.2137 0.2200 9,500 -0.01(-2.31%)
Feb 08, 2018 0.2210 0.2301 0.2100 0.2252 56,200 -0.01(-3.51%)
Feb 07, 2018 0.2575 0.2575 0.2323 0.2334 51,000 -0.01(-3.83%)
Feb 06, 2018 0.2432 0.2563 0.2400 0.2427 43,665 +0.02(+11.33%)
Feb 05, 2018 0.2465 0.2180 0.2180 52,100 -0.02(-10.29%)
Feb 02, 2018 0.2564 0.2564 0.2155 0.2430 86,265 -0.03(-10.33%)
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.