Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Silver Exploration Corp (OP: SSVFF )

0.1760 -0.0089 (-4.81%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 25, 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 (%)
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%)
May 01, 2024 0.1426 20 +0.01(+10.46%)
Apr 30, 2024 0.1351 0.1359 0.1283 0.1291 54,450 -0.01(-9.15%)
Apr 29, 2024 0.1560 0.1560 0.1410 0.1421 135,738 -0.01(-5.58%)
Apr 26, 2024 0.1447 0.1505 0.1421 0.1505 99,367 -0.00(-0.33%)
Apr 25, 2024 0.1442 0.1551 0.1410 0.1510 296,400 +0.00(+2.93%)
Apr 24, 2024 0.1400 0.1600 0.1400 0.1467 112,821 +0.00(+0.96%)
Apr 23, 2024 0.1405 0.1481 0.1405 0.1453 55,423 +0.01(+5.14%)
Apr 22, 2024 0.1300 0.1450 0.1230 0.1382 87,390 -0.00(-2.06%)
Apr 19, 2024 0.1470 0.1481 0.1397 0.1411 44,483 +0.00(+0.79%)
Apr 18, 2024 0.1436 0.1470 0.1400 0.1400 57,679 -0.00(-2.51%)
Apr 17, 2024 0.1441 0.1580 0.1400 0.1436 106,916 +0.00(+1.99%)
Apr 16, 2024 0.1366 0.1486 0.1314 0.1408 95,195 -0.01(-4.28%)
Apr 15, 2024 0.1502 0.1502 0.1356 0.1471 255,956 -0.00(-2.39%)
Apr 12, 2024 0.1752 0.1756 0.1507 0.1507 101,664 -0.01(-6.05%)
Apr 11, 2024 0.1660 0.1686 0.1604 0.1604 40,900 -0.01(-3.37%)
Apr 10, 2024 0.1600 0.1686 0.1500 0.1660 151,035 +0.00(+2.85%)
Apr 09, 2024 0.1880 0.1880 0.1614 0.1614 115,342 -0.01(-6.97%)
Apr 08, 2024 0.1811 0.1879 0.1655 0.1735 121,639 +0.00(+2.60%)
Apr 05, 2024 0.1753 0.1850 0.1511 0.1691 311,651 -0.01(-5.95%)
Apr 04, 2024 0.1789 0.1900 0.1789 0.1798 321,700 +0.00(+2.74%)
Apr 03, 2024 0.1738 0.1789 0.1695 0.1750 156,545 +0.01(+4.79%)
Apr 02, 2024 0.1560 0.1811 0.1560 0.1670 170,586 +0.02(+15.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.