ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Southern Silver Exploration Corp (OP:SSVFF)

0.6830 -0.0562 (-7.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 0.7717 0.7800 0.6755 0.7392 1,302,660 -0.02(-2.12%)
Jan 27, 2026 0.7000 0.7552 0.6680 0.7552 1,636,717 +0.04(+4.89%)
Jan 26, 2026 0.7200 0.8294 0.6834 0.7200 4,296,460 +0.07(+10.77%)
Jan 23, 2026 0.5980 0.6650 0.5900 0.6500 1,458,213 +0.07(+12.89%)
Jan 22, 2026 0.5350 0.5790 0.5350 0.5758 389,450 +0.04(+7.63%)
Jan 21, 2026 0.5825 0.5825 0.5233 0.5350 928,200 -0.04(-6.29%)
Jan 20, 2026 0.5890 0.6100 0.5600 0.5709 693,413 +0.01(+1.35%)
Jan 16, 2026 0.5624 0.5686 0.5476 0.5633 380,925 -0.01(-2.37%)
Jan 15, 2026 0.5600 0.5888 0.5500 0.5770 392,618 +0.01(+1.44%)
Jan 14, 2026 0.6200 0.6340 0.5503 0.5688 689,472 -0.01(-2.27%)
Jan 13, 2026 0.6349 0.6476 0.5666 0.5820 921,616 -0.05(-7.35%)
Jan 12, 2026 0.6199 0.6340 0.5980 0.6282 791,447 +0.04(+6.47%)
Jan 09, 2026 0.5652 0.6000 0.5600 0.5900 845,937 +0.03(+5.36%)
Jan 08, 2026 0.5700 0.5960 0.5465 0.5600 448,856 -0.03(-5.49%)
Jan 07, 2026 0.6150 0.6150 0.5575 0.5925 579,954 -0.02(-2.47%)
Jan 06, 2026 0.6300 0.6300 0.5648 0.6075 1,441,966 +0.03(+5.36%)
Jan 05, 2026 0.5600 0.6050 0.5310 0.5766 1,029,125 +0.05(+8.59%)
Jan 02, 2026 0.5225 0.5500 0.5100 0.5310 1,271,405 +0.01(+1.45%)
Dec 31, 2025 0.5400 0.5599 0.5050 0.5234 1,119,978 -0.02(-4.47%)
Dec 30, 2025 0.5150 0.5600 0.5114 0.5479 838,438 +0.04(+7.12%)
Dec 29, 2025 0.5120 0.5237 0.4783 0.5115 1,132,851 -0.02(-3.49%)
Dec 26, 2025 0.5048 0.5389 0.5000 0.5300 1,323,650 +0.04(+8.63%)
Dec 24, 2025 0.4988 0.4988 0.4600 0.4879 137,143 +0.01(+1.77%)
Dec 23, 2025 0.4786 0.4924 0.4584 0.4794 611,535 -0.01(-1.72%)
Dec 22, 2025 0.4988 0.5028 0.4640 0.4878 787,116 +0.02(+4.05%)
Dec 19, 2025 0.4604 0.4860 0.4484 0.4688 559,294 +0.02(+4.18%)
Dec 18, 2025 0.4602 0.5160 0.4450 0.4500 870,076 -0.03(-7.22%)
Dec 17, 2025 0.5400 0.5400 0.4631 0.4850 439,485 +0.00(+0.41%)
Dec 16, 2025 0.4833 0.4926 0.4575 0.4830 353,349 +0.00(+0.63%)
Dec 15, 2025 0.4900 0.5090 0.4708 0.4800 532,908 +0.00(+0.61%)
Dec 12, 2025 0.5150 0.5290 0.4546 0.4771 1,470,419 -0.01(-2.85%)
Dec 11, 2025 0.4668 0.5190 0.4550 0.4911 2,929,370 +0.05(+11.82%)
Dec 10, 2025 0.4300 0.4430 0.3953 0.4392 1,835,640 +0.05(+14.08%)
Dec 09, 2025 0.3575 0.3909 0.3400 0.3850 1,080,829 +0.04(+11.21%)
Dec 08, 2025 0.3597 0.3614 0.3420 0.3462 505,351 -0.01(-3.05%)
Dec 05, 2025 0.3500 0.3974 0.3500 0.3571 386,838 -0.02(-4.75%)
Dec 04, 2025 0.3576 0.3749 0.3490 0.3749 1,391,814 +0.01(+2.01%)
Dec 03, 2025 0.3851 0.4139 0.3650 0.3675 683,281 -0.01(-3.75%)
Dec 02, 2025 0.3800 0.4153 0.3751 0.3818 904,804 -0.01(-2.60%)
Dec 01, 2025 0.3800 0.4401 0.3700 0.3920 2,901,834 +0.05(+14.72%)
Nov 28, 2025 0.3000 0.3500 0.3000 0.3417 504,014 +0.05(+18.81%)
Nov 26, 2025 0.2700 0.2900 0.2684 0.2876 524,340 +0.02(+7.84%)
Nov 25, 2025 0.2626 0.2688 0.2500 0.2667 225,881 +0.02(+6.68%)
Nov 24, 2025 0.2387 0.2532 0.2335 0.2500 314,000 +0.02(+6.38%)
Nov 21, 2025 0.2200 0.2465 0.2200 0.2350 733,473 +0.00(+2.04%)
Nov 20, 2025 0.2520 0.2520 0.2230 0.2303 201,052 -0.01(-3.84%)
Nov 19, 2025 0.2468 0.2541 0.2354 0.2395 287,929 +0.01(+3.46%)
Nov 18, 2025 0.2384 0.2430 0.2314 0.2315 159,450 -0.00(-1.95%)
Nov 17, 2025 0.2558 0.2600 0.2314 0.2361 336,532 -0.02(-7.70%)
Nov 14, 2025 0.2600 0.2608 0.2400 0.2558 301,405 -0.01(-2.37%)
Nov 13, 2025 0.2783 0.2900 0.2600 0.2620 691,773 -0.02(-7.26%)
Nov 12, 2025 0.2442 0.2863 0.2442 0.2825 870,840 +0.04(+16.06%)
Nov 11, 2025 0.2616 0.2616 0.2312 0.2434 333,028 -0.00(-0.04%)
Nov 10, 2025 0.2680 0.2680 0.2320 0.2435 773,132 +0.01(+6.42%)
Nov 07, 2025 0.2370 0.2391 0.2122 0.2288 645,762 +0.01(+3.72%)
Nov 06, 2025 0.2217 0.2231 0.2118 0.2206 193,847 +0.01(+2.60%)
Nov 05, 2025 0.2365 0.2410 0.2120 0.2150 753,686 -0.02(-7.92%)
Nov 04, 2025 0.2452 0.2518 0.2295 0.2335 1,046,781 -0.02(-7.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.