Southern Silver Exploration Corp (OP: SSVFF )

0.1822 +0.0036 (+2.02%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 0.1785 0.1853 0.1785 0.1822 65,326 +0.00(+2.02%)
Jul 03, 2024 0.1823 0.1841 0.1786 0.1786 105,005 +0.02(+10.32%)
Jul 02, 2024 0.1740 0.1780 0.1619 0.1619 120,743 -0.00(-2.53%)
Jul 01, 2024 0.1700 0.1740 0.1581 0.1661 97,088 -0.01(-4.54%)
Jun 28, 2024 0.1749 0.1749 0.1740 0.1740 15,000 -0.00(-0.91%)
Jun 27, 2024 0.1650 0.1800 0.1650 0.1756 55,300 +0.00(+2.27%)
Jun 26, 2024 0.1780 0.1780 0.1717 0.1717 36,821 -0.00(-2.44%)
Jun 25, 2024 0.1772 0.1772 0.1632 0.1760 263,787 -0.01(-4.81%)
Jun 24, 2024 0.1863 0.1909 0.1750 0.1849 173,092 -0.02(-7.55%)
Jun 21, 2024 0.2120 0.2120 0.2000 0.2000 761,173 -0.01(-5.66%)
Jun 20, 2024 0.1990 0.2173 0.1960 0.2120 482,717 +0.01(+7.45%)
Jun 18, 2024 0.1853 0.1990 0.1853 0.1973 31,923 +0.00(+1.02%)
Jun 17, 2024 0.1871 0.1954 0.1800 0.1953 92,196 +0.01(+4.49%)
Jun 14, 2024 0.1835 0.1900 0.1803 0.1869 19,180 -0.00(-0.11%)
Jun 13, 2024 0.1781 0.1871 0.1740 0.1871 128,420 +0.01(+3.60%)
Jun 12, 2024 0.1876 0.1896 0.1800 0.1806 207,554 -0.01(-3.94%)
Jun 11, 2024 0.2010 0.2086 0.1872 0.1880 106,057 -0.01(-6.93%)
Jun 10, 2024 0.1935 0.2063 0.1860 0.2020 371,178 +0.02(+9.19%)
Jun 07, 2024 0.1900 0.1900 0.1751 0.1850 232,680 -0.01(-6.75%)
Jun 06, 2024 0.1858 0.2025 0.1858 0.1984 202,959 +0.01(+6.78%)
Jun 05, 2024 0.1750 0.1901 0.1750 0.1858 107,218 -0.00(-0.11%)
Jun 04, 2024 0.2000 0.2000 0.1775 0.1860 430,860 -0.02(-8.64%)
Jun 03, 2024 0.2250 0.2250 0.2000 0.2036 196,515 -0.00(-1.17%)
May 31, 2024 0.2290 0.2300 0.2040 0.2060 254,563 -0.01(-6.36%)
May 30, 2024 0.2120 0.2310 0.2081 0.2200 340,423 +0.01(+3.77%)
May 29, 2024 0.2140 0.2180 0.2109 0.2120 253,457 -0.00(-2.12%)
May 28, 2024 0.2250 0.2400 0.2150 0.2166 440,643 -0.00(-0.46%)
May 24, 2024 0.2043 0.2230 0.2043 0.2176 262,428 -0.00(-1.09%)
May 23, 2024 0.2225 0.2225 0.2071 0.2200 225,661 -0.00(-2.14%)
May 22, 2024 0.2300 0.2343 0.2184 0.2248 241,531 -0.00(-0.31%)
May 21, 2024 0.2309 0.2549 0.2183 0.2255 916,154 +0.01(+3.68%)
May 20, 2024 0.2070 0.2175 0.1987 0.2175 504,409 +0.02(+8.75%)
May 17, 2024 0.1810 0.2103 0.1810 0.2000 1,158,644 +0.02(+11.11%)
May 16, 2024 0.1740 0.1850 0.1712 0.1800 601,323 +0.01(+4.65%)
May 15, 2024 0.1659 0.1740 0.1645 0.1720 127,538 +0.00(+1.53%)
May 14, 2024 0.1880 0.1880 0.1670 0.1694 104,971 -0.01(-6.20%)
May 13, 2024 0.1750 0.1806 0.1750 0.1806 25,530 +0.01(+3.20%)
May 10, 2024 0.1779 0.1829 0.1700 0.1750 98,038 -0.00(-0.85%)
May 09, 2024 0.1742 0.1779 0.1742 0.1765 36,825 +0.01(+5.37%)
May 08, 2024 0.1653 0.1700 0.1641 0.1675 72,760 +0.01(+4.36%)
May 07, 2024 0.1700 0.1700 0.1605 0.1605 44,816 -0.01(-4.86%)
May 06, 2024 0.1500 0.1698 0.1500 0.1687 95,773 +0.02(+14.76%)
May 03, 2024 0.1500 0.1500 0.1375 0.1470 70,973 +0.00(+3.09%)
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.