Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (OP: SSVFF )

0.1657 -0.0053 (-3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 0.1668 0.1800 0.1581 0.1657 326,516 -0.01(-3.10%)
Jul 25, 2024 0.1750 0.1820 0.1641 0.1710 112,340 -0.00(-2.84%)
Jul 24, 2024 0.1805 0.1850 0.1760 0.1760 35,600 -0.00(-2.49%)
Jul 23, 2024 0.1852 0.1853 0.1805 0.1805 80,800 +0.00(+0.28%)
Jul 22, 2024 0.1910 0.1911 0.1710 0.1800 66,337 -0.01(-5.16%)
Jul 19, 2024 0.1964 0.1964 0.1860 0.1898 117,492 -0.01(-5.38%)
Jul 18, 2024 0.1995 0.2121 0.1910 0.2006 37,682 -0.00(-2.29%)
Jul 17, 2024 0.2245 0.2290 0.2047 0.2053 64,093 -0.01(-6.68%)
Jul 16, 2024 0.2200 0.2290 0.2100 0.2200 308,002 +0.01(+2.33%)
Jul 15, 2024 0.2100 0.2200 0.2030 0.2150 170,149 +0.01(+2.48%)
Jul 12, 2024 0.2049 0.2098 0.1977 0.2098 101,753 +0.00(+1.80%)
Jul 11, 2024 0.2055 0.2130 0.2002 0.2061 416,012 +0.01(+4.46%)
Jul 10, 2024 0.1964 0.2034 0.1947 0.1973 97,300 +0.00(+1.18%)
Jul 09, 2024 0.1999 0.2081 0.1898 0.1950 226,509 -0.00(-2.01%)
Jul 08, 2024 0.1800 0.1990 0.1800 0.1990 260,337 +0.02(+9.22%)
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.