Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (OP: SSVFF )

0.2060 -0.0140 (-6.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.1275 0.1287 0.1202 0.1231 130,038 -0.00(-2.53%)
Nov 29, 2023 0.1177 0.1287 0.1177 0.1263 168,258 +0.01(+6.58%)
Nov 28, 2023 0.1184 0.1189 0.1136 0.1185 321,800 +0.01(+5.80%)
Nov 27, 2023 0.1125 0.1183 0.1025 0.1120 147,596 +0.01(+12.90%)
Nov 24, 2023 0.0955 0.1025 0.0955 0.0992 133,500 +0.00(+1.95%)
Nov 22, 2023 0.1024 0.1024 0.0971 0.0973 58,195 -0.00(-1.82%)
Nov 21, 2023 0.0927 0.1002 0.0927 0.0991 57,145 +0.00(+4.54%)
Nov 20, 2023 0.0978 0.1020 0.0944 0.0948 125,905 -0.01(-5.20%)
Nov 17, 2023 0.0959 0.1000 0.0959 0.1000 156,021 -0.00(-0.70%)
Nov 16, 2023 0.0920 0.1025 0.0920 0.1007 87,976 +0.00(+1.51%)
Nov 15, 2023 0.1000 0.1000 0.0946 0.0992 42,675 +0.00(+1.22%)
Nov 14, 2023 0.0978 0.0980 0.0944 0.0980 423,133 +0.00(+3.81%)
Nov 13, 2023 0.1010 0.1015 0.0936 0.0944 130,168 -0.01(-7.45%)
Nov 10, 2023 0.1077 0.1077 0.0995 0.1020 163,098 -0.01(-5.29%)
Nov 09, 2023 0.1089 0.1125 0.1057 0.1077 33,847 +0.00(+0.19%)
Nov 08, 2023 0.1100 0.1125 0.1075 0.1075 174,555 -0.01(-4.44%)
Nov 07, 2023 0.1107 0.1126 0.1057 0.1125 69,307 +0.00(+1.17%)
Nov 06, 2023 0.1112 0.1112 0.1112 0.1112 10,800 -0.00(-0.09%)
Nov 03, 2023 0.1079 0.1113 0.1054 0.1113 123,420 +0.00(+1.46%)
Nov 02, 2023 0.1000 0.1105 0.1000 0.1097 38,403 -0.00(-0.45%)
Nov 01, 2023 0.1080 0.1119 0.1065 0.1102 43,430 +0.00(+2.99%)
Oct 31, 2023 0.1062 0.1117 0.1057 0.1070 29,600 -0.00(-2.73%)
Oct 30, 2023 0.1165 0.1229 0.1095 0.1100 41,455 -0.00(-3.59%)
Oct 27, 2023 0.1100 0.1161 0.1099 0.1141 17,200 +0.01(+5.36%)
Oct 26, 2023 0.1102 0.1115 0.1072 0.1083 150,943 -0.00(-3.73%)
Oct 25, 2023 0.1173 0.1212 0.1125 0.1125 50,848 -0.00(-3.02%)
Oct 24, 2023 0.1098 0.1180 0.1098 0.1160 59,749 +0.00(+1.31%)
Oct 23, 2023 0.1137 0.1160 0.1111 0.1145 32,050 +0.00(+3.15%)
Oct 20, 2023 0.1157 0.1157 0.1100 0.1110 163,716 -0.00(-0.89%)
Oct 19, 2023 0.1103 0.1120 0.1092 0.1120 7,224 +0.00(+3.90%)
Oct 18, 2023 0.1098 0.1107 0.1051 0.1078 126,976 -0.01(-5.44%)
Oct 17, 2023 0.1174 0.1200 0.1096 0.1140 144,044 -0.00(-3.06%)
Oct 16, 2023 0.1200 0.1200 0.1138 0.1176 11,464 +0.00(+2.26%)
Oct 13, 2023 0.1178 0.1190 0.1100 0.1150 35,061 +0.00(+1.14%)
Oct 12, 2023 0.1169 0.1169 0.1110 0.1137 11,533 -0.01(-6.80%)
Oct 11, 2023 0.1200 0.1220 0.1200 0.1220 67,543 +0.00(+1.92%)
Oct 10, 2023 0.1175 0.1197 0.1175 0.1197 8,500 +0.00(+1.53%)
Oct 09, 2023 0.1188 0.1188 0.1145 0.1179 8,600 +0.00(+0.34%)
Oct 06, 2023 0.1052 0.1175 0.1050 0.1175 33,768 +0.01(+10.64%)
Oct 05, 2023 0.1117 0.1117 0.1062 0.1062 48,872 -0.00(-3.45%)
Oct 04, 2023 0.1130 0.1140 0.1100 0.1100 17,500 -0.01(-4.68%)
Oct 03, 2023 0.1123 0.1224 0.1100 0.1154 206,629 -0.00(-3.03%)
Oct 02, 2023 0.1185 0.1190 0.1135 0.1190 59,855 -0.00(-0.83%)
Sep 29, 2023 0.1364 0.1364 0.1180 0.1200 153,253 -0.01(-4.99%)
Sep 28, 2023 0.1200 0.1263 0.1194 0.1263 48,075 +0.01(+9.73%)
Sep 27, 2023 0.1164 0.1200 0.1143 0.1151 93,005 -0.00(-3.11%)
Sep 26, 2023 0.1303 0.1325 0.1125 0.1188 125,860 -0.01(-10.61%)
Sep 25, 2023 0.1247 0.1329 0.1310 0.1329 39,014 +0.01(+9.02%)
Sep 22, 2023 0.1264 0.1270 0.1219 0.1219 87,618 -0.00(-0.41%)
Sep 21, 2023 0.1259 0.1313 0.1216 0.1224 179,500 -0.01(-3.92%)
Sep 20, 2023 0.1190 0.1274 0.1190 0.1274 9,129 +0.01(+7.06%)
Sep 19, 2023 0.1200 0.1203 0.1190 0.1190 91,401 +0.00(+0.34%)
Sep 18, 2023 0.1190 0.1199 0.1173 0.1186 224,340 -0.00(-0.17%)
Sep 15, 2023 0.1230 0.1230 0.1150 0.1188 81,650 +0.00(+0.68%)
Sep 14, 2023 0.1183 0.1246 0.1180 0.1180 73,591 +0.00(+0.43%)
Sep 13, 2023 0.1145 0.1205 0.1142 0.1175 174,557 -0.00(-2.08%)
Sep 12, 2023 0.1200 0.1230 0.1157 0.1200 193,188 -0.00(-2.44%)
Sep 11, 2023 0.1214 0.1234 0.1214 0.1230 20,992 -0.00(-2.84%)
Sep 08, 2023 0.1284 0.1284 0.1266 0.1266 28,687 +0.01(+5.50%)
Sep 07, 2023 0.1208 0.1268 0.1165 0.1200 145,057 +0.00(+2.30%)
Sep 06, 2023 0.1102 0.1188 0.1102 0.1173 167,250 +0.00(+1.21%)
Sep 05, 2023 0.1250 0.1250 0.1115 0.1159 175,230 -0.01(-8.96%)
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.