ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sthn Silver Expl Corp (OP:SSVFF)

0.4297 -0.0112 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.4400 0.4499 0.4182 0.4297 224,689 -0.01(-2.54%)
Apr 09, 2026 0.4099 0.4434 0.4099 0.4409 159,486 +0.04(+11.14%)
Apr 08, 2026 0.4400 0.4460 0.3954 0.3967 433,424 +0.01(+1.72%)
Apr 07, 2026 0.4000 0.4207 0.3700 0.3900 843,547 -0.01(-2.94%)
Apr 06, 2026 0.4073 0.4108 0.3876 0.4018 235,949 -0.01(-1.50%)
Apr 02, 2026 0.3911 0.4236 0.3792 0.4079 383,972 -0.03(-5.78%)
Apr 01, 2026 0.4332 0.4590 0.4147 0.4329 454,723 +0.00(+0.72%)
Mar 31, 2026 0.3852 0.4360 0.3719 0.4298 530,464 +0.08(+21.38%)
Mar 30, 2026 0.3938 0.3938 0.3520 0.3541 151,323 -0.02(-4.30%)
Mar 27, 2026 0.3602 0.3951 0.3452 0.3700 805,060 +0.01(+1.48%)
Mar 26, 2026 0.3918 0.4050 0.3523 0.3646 540,894 -0.05(-12.00%)
Mar 25, 2026 0.4200 0.4300 0.4059 0.4143 350,634 +0.03(+6.59%)
Mar 24, 2026 0.3917 0.4124 0.3726 0.3887 397,630 +0.01(+1.75%)
Mar 23, 2026 0.3447 0.4018 0.3447 0.3820 858,980 +0.05(+13.52%)
Mar 20, 2026 0.3734 0.3767 0.3259 0.3365 989,143 -0.03(-9.40%)
Mar 19, 2026 0.3422 0.3764 0.3300 0.3714 1,073,977 +0.01(+2.88%)
Mar 18, 2026 0.3850 0.4100 0.3582 0.3610 977,019 -0.05(-12.48%)
Mar 17, 2026 0.4018 0.4315 0.3780 0.4125 768,223 +0.03(+8.95%)
Mar 16, 2026 0.3711 0.4125 0.3711 0.3786 751,484 -0.02(-4.15%)
Mar 13, 2026 0.4400 0.4411 0.3775 0.3950 1,073,399 -0.04(-10.23%)
Mar 12, 2026 0.4628 0.4976 0.4400 0.4400 290,840 -0.03(-6.44%)
Mar 11, 2026 0.4985 0.4985 0.4546 0.4703 330,965 -0.03(-5.64%)
Mar 10, 2026 0.5000 0.5200 0.4800 0.4984 554,798 +0.02(+3.83%)
Mar 09, 2026 0.4600 0.4800 0.4400 0.4800 647,145 +0.01(+2.00%)
Mar 06, 2026 0.4605 0.4972 0.4600 0.4706 909,463 -0.03(-5.62%)
Mar 05, 2026 0.5200 0.5200 0.4713 0.4986 436,025 -0.03(-5.76%)
Mar 04, 2026 0.5674 0.5674 0.5161 0.5291 347,670 -0.01(-2.09%)
Mar 03, 2026 0.6110 0.6144 0.5171 0.5404 697,268 -0.07(-12.02%)
Mar 02, 2026 0.6356 0.6700 0.5898 0.6142 771,137 -0.03(-5.29%)
Feb 27, 2026 0.6250 0.6809 0.5891 0.6485 1,040,826 +0.04(+7.19%)
Feb 26, 2026 0.5721 0.6118 0.5545 0.6050 513,953 +0.03(+5.77%)
Feb 25, 2026 0.5790 0.6076 0.5720 0.5720 569,852 +0.02(+4.00%)
Feb 24, 2026 0.5700 0.6000 0.5500 0.5500 828,502 -0.04(-7.56%)
Feb 23, 2026 0.6350 0.6350 0.5833 0.5950 1,008,939 +0.04(+6.48%)
Feb 20, 2026 0.5100 0.5778 0.4900 0.5588 1,338,978 +0.07(+13.97%)
Feb 19, 2026 0.4678 0.4903 0.4310 0.4903 276,879 +0.04(+7.71%)
Feb 18, 2026 0.4700 0.4834 0.4452 0.4552 753,207 -0.01(-1.68%)
Feb 17, 2026 0.4943 0.4943 0.4371 0.4630 596,754 -0.04(-7.86%)
Feb 13, 2026 0.5549 0.5699 0.4836 0.5025 1,143,633 -0.02(-3.74%)
Feb 12, 2026 0.6250 0.6250 0.5125 0.5220 1,268,907 -0.07(-11.22%)
Feb 11, 2026 0.5514 0.6250 0.5258 0.5880 652,196 +0.02(+3.16%)
Feb 10, 2026 0.6216 0.6216 0.5700 0.5700 484,705 -0.04(-6.00%)
Feb 09, 2026 0.5393 0.6195 0.5300 0.6064 1,504,294 +0.07(+14.09%)
Feb 06, 2026 0.5000 0.5393 0.4752 0.5315 1,436,988 +0.02(+4.46%)
Feb 05, 2026 0.5100 0.5740 0.4813 0.5088 881,247 -0.10(-16.59%)
Feb 04, 2026 0.6400 0.6527 0.5700 0.6100 754,182 -0.03(-3.94%)
Feb 03, 2026 0.6660 0.6660 0.5920 0.6350 755,869 +0.06(+10.61%)
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.