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

Silver Sands Resources Corp (OP: SSRSF )

0.0810 -0.0179 (-18.10%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 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 (%)
May 28, 2021 0.1936 0.2024 0.1904 0.1904 27,451 -0.01(-4.27%)
May 27, 2021 0.1991 0.2009 0.1942 0.1989 14,255 -0.01(-2.50%)
May 26, 2021 0.2082 0.2082 0.1982 0.2040 27,600 -0.00(-1.54%)
May 25, 2021 0.2084 0.2117 0.2028 0.2072 121,863 -0.01(-5.82%)
May 24, 2021 0.2084 0.2200 0.2084 0.2200 81,385 +0.02(+10.00%)
May 21, 2021 0.2119 0.2128 0.1975 0.2000 142,567 -0.01(-5.62%)
May 20, 2021 0.1961 0.2119 0.1926 0.2119 597,265 +0.02(+13.32%)
May 19, 2021 0.1861 0.1949 0.1834 0.1870 241,027 -0.00(-0.53%)
May 18, 2021 0.2000 0.2000 0.1741 0.1880 163,504 +0.01(+2.84%)
May 17, 2021 0.1600 0.1989 0.1600 0.1828 567,942 +0.03(+19.48%)
May 14, 2021 0.1378 0.1569 0.1378 0.1530 222,490 +0.01(+9.44%)
May 13, 2021 0.1430 0.1447 0.1365 0.1398 73,472 -0.01(-6.17%)
May 12, 2021 0.1538 0.1538 0.1395 0.1490 37,185 +0.01(+4.78%)
May 11, 2021 0.1500 0.1555 0.1365 0.1422 41,536 -0.01(-5.95%)
May 10, 2021 0.1584 0.1584 0.1470 0.1512 52,155 -0.00(-0.72%)
May 07, 2021 0.1533 0.1533 0.1417 0.1523 201,768 +0.01(+3.96%)
May 06, 2021 0.1439 0.1500 0.1377 0.1465 86,425 +0.01(+9.41%)
May 05, 2021 0.1387 0.1438 0.1339 0.1339 25,299 -0.01(-5.17%)
May 04, 2021 0.1400 0.1440 0.1341 0.1412 79,723 -0.00(-0.56%)
May 03, 2021 0.1390 0.1420 0.1374 0.1420 52,481 +0.00(+2.16%)
Apr 30, 2021 0.1357 0.1390 0.1330 0.1390 42,000 +0.00(+1.24%)
Apr 29, 2021 0.1361 0.1384 0.1331 0.1373 31,148 -0.00(-0.51%)
Apr 28, 2021 0.1203 0.1400 0.1203 0.1380 96,000 -0.00(-2.54%)
Apr 27, 2021 0.1439 0.1439 0.1351 0.1416 25,647 +0.00(+0.00%)
Apr 26, 2021 0.1440 0.1440 0.1325 0.1416 115,453 -0.00(-1.67%)
Apr 23, 2021 0.1400 0.1449 0.1383 0.1440 103,000 -0.00(-0.41%)
Apr 22, 2021 0.1400 0.1450 0.1400 0.1446 27,815 +0.00(+3.29%)
Apr 21, 2021 0.1439 0.1650 0.1400 0.1400 62,355 +0.00(+1.60%)
Apr 20, 2021 0.1400 0.1533 0.1376 0.1378 44,892 -0.00(-2.96%)
Apr 19, 2021 0.1500 0.1515 0.1420 0.1420 34,927 -0.01(-4.63%)
Apr 16, 2021 0.1700 0.1700 0.1424 0.1489 108,700 -0.00(-2.04%)
Apr 15, 2021 0.1438 0.1554 0.1388 0.1520 45,552 +0.01(+5.78%)
Apr 14, 2021 0.1450 0.1508 0.1397 0.1437 18,457 +0.00(+1.20%)
Apr 13, 2021 0.1515 0.1551 0.1391 0.1420 115,770 -0.01(-4.25%)
Apr 12, 2021 0.1467 0.1516 0.1459 0.1483 50,905 +0.01(+5.78%)
Apr 09, 2021 0.1563 0.1563 0.1402 0.1402 72,700 -0.01(-4.76%)
Apr 08, 2021 0.1467 0.1520 0.1429 0.1472 182,946 -0.00(-2.19%)
Apr 07, 2021 0.1497 0.1520 0.1427 0.1505 111,374 +0.00(+2.66%)
Apr 06, 2021 0.1523 0.1523 0.1400 0.1466 63,722 +0.01(+4.71%)
Apr 05, 2021 0.1500 0.1565 0.1400 0.1400 86,932 -0.01(-4.11%)
Apr 01, 2021 0.1356 0.1473 0.1356 0.1460 15,200 +0.01(+6.96%)
Mar 31, 2021 0.1310 0.1393 0.1301 0.1365 97,203 -0.00(-0.29%)
Mar 30, 2021 0.1463 0.1464 0.1369 0.1369 47,941 -0.01(-5.59%)
Mar 29, 2021 0.1494 0.1494 0.1418 0.1450 19,269 -0.00(-1.09%)
Mar 26, 2021 0.1474 0.1518 0.1392 0.1466 63,000 -0.00(-2.07%)
Mar 25, 2021 0.1465 0.1513 0.1386 0.1497 56,013 -0.00(-0.20%)
Mar 24, 2021 0.1543 0.1559 0.1500 0.1500 173,935 -0.00(-0.79%)
Mar 23, 2021 0.1500 0.1551 0.1440 0.1512 44,880 +0.00(+0.60%)
Mar 22, 2021 0.1589 0.1608 0.1500 0.1503 64,572 -0.01(-3.84%)
Mar 19, 2021 0.1517 0.1567 0.1486 0.1563 94,000 -0.00(-2.50%)
Mar 18, 2021 0.1470 0.1603 0.1438 0.1603 127,320 +0.01(+6.87%)
Mar 17, 2021 0.1500 0.1534 0.1485 0.1500 93,446 -0.00(-1.64%)
Mar 16, 2021 0.1805 0.1805 0.1450 0.1525 102,847 +0.00(+2.83%)
Mar 15, 2021 0.1700 0.1700 0.1483 0.1483 455,301 -0.01(-5.84%)
Mar 12, 2021 0.1567 0.1620 0.1475 0.1575 126,800 +0.00(+1.22%)
Mar 11, 2021 0.1509 0.1674 0.1500 0.1556 148,005 -0.00(-1.83%)
Mar 10, 2021 0.1510 0.1609 0.1504 0.1585 64,237 +0.00(+0.96%)
Mar 09, 2021 0.1530 0.1791 0.1530 0.1570 172,384 +0.00(+1.29%)
Mar 08, 2021 0.1658 0.1799 0.1500 0.1550 128,260 -0.01(-7.07%)
Mar 05, 2021 0.1500 0.1669 0.1380 0.1668 321,100 +0.01(+3.80%)
Mar 04, 2021 0.1800 0.1800 0.1500 0.1607 207,301 -0.02(-11.99%)
Mar 03, 2021 0.1700 0.1899 0.1622 0.1826 404,582 +0.01(+7.86%)
Mar 02, 2021 0.1658 0.1724 0.1658 0.1693 48,366 +0.00(+2.05%)
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.