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

Summa Silver Corp (OP: SSVRF )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 0.8207 0.9254 0.7763 0.8111 22,300 +0.06(+8.42%)
Jan 28, 2021 0.7529 0.8046 0.7299 0.7481 30,978 +0.07(+10.10%)
Jan 27, 2021 0.6900 0.7430 0.6701 0.6795 46,690 -0.05(-6.24%)
Jan 26, 2021 0.7400 0.7500 0.7216 0.7247 51,270 -0.01(-1.72%)
Jan 25, 2021 0.7640 0.7700 0.7374 0.7374 39,062 -0.05(-6.68%)
Jan 22, 2021 0.8034 0.8034 0.7725 0.7902 15,200 -0.02(-2.66%)
Jan 21, 2021 0.8700 0.8700 0.8000 0.8118 12,731 -0.05(-6.26%)
Jan 20, 2021 0.8038 0.8735 0.8031 0.8660 25,350 +0.06(+6.91%)
Jan 19, 2021 0.7175 0.8500 0.7175 0.8100 123,150 -0.02(-2.39%)
Jan 15, 2021 0.8643 0.8644 0.7953 0.8298 42,300 -0.03(-3.29%)
Jan 14, 2021 0.8914 0.8922 0.8580 0.8580 32,074 -0.02(-2.21%)
Jan 13, 2021 0.9059 0.9059 0.8544 0.8774 18,380 -0.03(-3.24%)
Jan 12, 2021 0.8812 0.9068 0.8566 0.9068 32,000 +0.03(+3.47%)
Jan 11, 2021 0.9002 0.9175 0.8764 0.8764 27,974 -0.06(-6.12%)
Jan 08, 2021 1.040 1.100 0.8682 0.9335 124,300 -0.09(-9.00%)
Jan 07, 2021 1.020 1.030 0.9941 1.026 53,761 +0.01(+0.76%)
Jan 06, 2021 1.010 1.038 0.9885 1.018 84,103 -0.02(-2.11%)
Jan 05, 2021 1.075 1.095 1.034 1.040 64,069 -0.03(-2.80%)
Jan 04, 2021 1.063 1.230 1.055 1.070 108,542 +0.04(+3.96%)
Dec 31, 2020 1.029 1.029 1.029 48,606 +0.07(+7.21%)
Dec 30, 2020 0.9126 0.9800 0.9126 0.9600 48,606 +0.04(+4.23%)
Dec 29, 2020 0.9850 0.9850 0.8900 0.9210 117,016 -0.06(-6.50%)
Dec 28, 2020 0.9000 1.000 0.9000 0.9850 68,071 +0.12(+13.87%)
Dec 24, 2020 0.9200 0.9300 0.8604 0.8650 58,500 -0.08(-7.99%)
Dec 23, 2020 0.8813 0.9652 0.8810 0.9401 69,955 +0.08(+9.31%)
Dec 22, 2020 0.9352 0.9495 0.8500 0.8600 100,960 -0.05(-5.21%)
Dec 21, 2020 0.8906 0.9333 0.8896 0.9073 155,306 +0.05(+5.37%)
Dec 18, 2020 0.8600 0.8916 0.8403 0.8611 54,900 -0.00(-0.30%)
Dec 17, 2020 0.7900 0.9535 0.7900 0.8637 193,132 +0.11(+15.16%)
Dec 16, 2020 0.6075 0.7689 0.6075 0.7500 41,451 +0.02(+2.74%)
Dec 15, 2020 0.7455 0.7572 0.7176 0.7300 29,088 -0.00(-0.57%)
Dec 14, 2020 0.7150 0.7364 0.6962 0.7342 30,180 +0.02(+2.99%)
Dec 11, 2020 0.7200 0.7200 0.7000 0.7129 15,500 +0.00(+0.41%)
Dec 10, 2020 0.6976 0.7239 0.6785 0.7100 88,599 +0.02(+3.65%)
Dec 09, 2020 0.7075 0.7200 0.6400 0.6850 109,317 -0.02(-2.45%)
Dec 08, 2020 0.7605 0.7817 0.6902 0.7022 20,198 -0.07(-9.39%)
Dec 07, 2020 0.7081 0.8210 0.6944 0.7750 33,165 +0.01(+1.04%)
Dec 04, 2020 0.6560 0.7670 0.6522 0.7670 17,600 +0.06(+8.53%)
Dec 03, 2020 0.7187 0.7614 0.6947 0.7067 34,073 -0.02(-2.36%)
Dec 02, 2020 0.7117 0.7238 0.6928 0.7238 26,519 +0.02(+2.90%)
Dec 01, 2020 0.6720 0.7034 0.6636 0.7034 52,991 +0.05(+7.34%)
Nov 30, 2020 0.6726 0.6726 0.6129 0.6553 62,800 -0.00(-0.71%)
Nov 27, 2020 0.6576 0.6624 0.6300 0.6600 27,400 -0.01(-1.37%)
Nov 25, 2020 0.7102 0.7102 0.6563 0.6692 9,400 +0.02(+3.30%)
Nov 24, 2020 0.6499 0.6683 0.5988 0.6478 43,066 -0.02(-3.60%)
Nov 23, 2020 0.7119 0.7119 0.6720 0.6720 13,235 -0.04(-5.75%)
Nov 20, 2020 0.7199 0.7366 0.7130 0.7130 25,500 +0.01(+1.60%)
Nov 19, 2020 0.7000 0.7401 0.6726 0.7018 53,146 -0.02(-2.13%)
Nov 18, 2020 0.7510 0.7510 0.7150 0.7171 48,094 -0.06(-7.69%)
Nov 17, 2020 0.8100 0.8356 0.7650 0.7768 50,997 -0.05(-5.81%)
Nov 16, 2020 0.9413 0.9413 0.7778 0.8247 30,775 -0.01(-1.04%)
Nov 13, 2020 0.8079 0.8500 0.8079 0.8334 13,200 +0.03(+3.31%)
Nov 12, 2020 0.8000 0.8067 0.7700 0.8067 44,326 +0.01(+0.84%)
Nov 11, 2020 0.8426 0.8426 0.8000 0.8000 34,295 -0.05(-6.43%)
Nov 10, 2020 0.8800 0.8835 0.8400 0.8550 26,512 -0.02(-1.72%)
Nov 09, 2020 0.9441 0.9837 0.8591 0.8700 118,183 -0.10(-10.72%)
Nov 06, 2020 0.9413 0.9749 0.9255 0.9745 26,600 +0.04(+4.34%)
Nov 05, 2020 0.9166 0.9397 0.8998 0.9340 39,140 +0.09(+10.93%)
Nov 04, 2020 0.7994 0.8550 0.7944 0.8420 48,051 +0.03(+3.95%)
Nov 03, 2020 0.7800 0.8500 0.7800 0.8100 21,990 +0.03(+3.61%)
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.