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

Ssr Mining Inc (NQ: SSRM )

5.680 -0.320 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2018 9.421 9.478 9.250 9.326 1,112,707 -0.24(-2.49%)
Oct 30, 2018 9.488 9.669 9.374 9.564 680,895 +0.07(+0.70%)
Oct 29, 2018 9.621 9.764 9.450 9.497 613,535 -0.14(-1.48%)
Oct 26, 2018 9.726 9.945 9.612 9.640 859,536 -0.01(-0.10%)
Oct 25, 2018 10.07 10.08 9.612 9.650 1,299,094 -0.42(-4.16%)
Oct 24, 2018 10.15 10.22 9.993 10.07 792,180 -0.10(-0.94%)
Oct 23, 2018 10.41 10.53 10.10 10.16 967,067 -0.14(-1.39%)
Oct 22, 2018 10.32 10.40 10.18 10.31 515,531 -0.09(-0.82%)
Oct 19, 2018 10.32 10.40 10.24 10.39 1,200,390 +0.11(+1.11%)
Oct 18, 2018 10.17 10.40 10.13 10.28 871,719 +0.03(+0.28%)
Oct 17, 2018 10.18 10.45 10.15 10.25 882,498 +0.07(+0.65%)
Oct 16, 2018 10.33 10.43 10.06 10.18 874,620 +0.04(+0.38%)
Oct 15, 2018 10.09 10.38 10.09 10.15 1,197,552 +0.07(+0.66%)
Oct 12, 2018 9.640 10.16 9.355 10.08 2,657,865 +1.11(+12.31%)
Oct 11, 2018 8.678 9.021 8.507 8.974 1,242,618 +0.39(+4.55%)
Oct 10, 2018 8.440 8.602 8.288 8.583 683,377 +0.13(+1.58%)
Oct 09, 2018 8.564 8.659 8.412 8.450 635,099 -0.23(-2.63%)
Oct 08, 2018 8.345 8.688 8.240 8.678 711,865 +0.19(+2.24%)
Oct 05, 2018 8.478 8.669 8.440 8.488 574,213 +0.02(+0.23%)
Oct 04, 2018 8.507 8.650 8.440 8.469 460,640 -0.04(-0.45%)
Oct 03, 2018 8.583 8.697 8.478 8.507 675,944 -0.09(-1.00%)
Oct 02, 2018 8.440 8.654 8.421 8.593 662,161 +0.29(+3.44%)
Oct 01, 2018 8.297 8.373 8.211 8.307 434,553 +0.01(+0.11%)
Sep 28, 2018 8.211 8.450 8.202 8.297 626,491 +0.12(+1.52%)
Sep 27, 2018 8.278 8.307 8.030 8.173 839,330 -0.15(-1.83%)
Sep 26, 2018 8.545 8.545 8.316 8.326 628,175 -0.21(-2.46%)
Sep 25, 2018 8.669 8.745 8.526 8.535 476,201 -0.05(-0.55%)
Sep 24, 2018 8.507 8.802 8.497 8.583 777,664 +0.03(+0.33%)
Sep 21, 2018 8.621 8.740 8.503 8.554 1,774,814 -0.21(-2.39%)
Sep 20, 2018 8.735 8.840 8.631 8.764 608,784 +0.10(+1.10%)
Sep 19, 2018 8.497 8.778 8.488 8.669 577,663 +0.23(+2.71%)
Sep 18, 2018 8.431 8.550 8.359 8.440 616,240 +0.01(+0.11%)
Sep 17, 2018 8.354 8.554 8.211 8.431 972,195 +0.13(+1.61%)
Sep 14, 2018 8.221 8.364 8.211 8.297 523,510 +0.03(+0.35%)
Sep 13, 2018 8.373 8.392 8.164 8.269 479,571 -0.02(-0.23%)
Sep 12, 2018 8.011 8.364 7.954 8.288 732,779 +0.28(+3.45%)
Sep 11, 2018 7.916 8.078 7.859 8.011 504,160 +0.01(+0.12%)
Sep 10, 2018 7.907 8.135 7.745 8.002 611,697 +0.08(+0.96%)
Sep 07, 2018 7.792 8.135 7.773 7.926 591,219 +0.07(+0.85%)
Sep 06, 2018 7.954 7.964 7.754 7.859 729,962 -0.01(-0.12%)
Sep 05, 2018 8.011 8.040 7.726 7.869 444,757 -0.13(-1.61%)
Sep 04, 2018 8.173 8.173 7.888 7.997 997,231 -0.29(-3.51%)
Aug 31, 2018 8.288 8.288 8.288 0 +0.02(+0.23%)
Aug 30, 2018 8.392 8.392 8.202 8.269 312,857 -0.15(-1.81%)
Aug 29, 2018 8.516 8.535 8.321 8.421 371,032 -0.12(-1.45%)
Aug 28, 2018 8.793 8.850 8.450 8.545 429,261 -0.16(-1.86%)
Aug 27, 2018 8.573 8.716 8.497 8.707 539,739 +0.22(+2.58%)
Aug 24, 2018 8.088 8.545 8.069 8.488 674,675 +0.39(+4.82%)
Aug 23, 2018 8.211 8.250 8.034 8.097 872,552 -0.24(-2.86%)
Aug 22, 2018 8.345 8.383 8.221 8.335 344,634 +0.02(+0.23%)
Aug 21, 2018 8.307 8.402 8.145 8.316 567,562 +0.01(+0.11%)
Aug 20, 2018 8.335 8.392 8.164 8.307 561,855 +0.01(+0.11%)
Aug 17, 2018 8.040 8.383 7.945 8.297 1,641,286 +0.28(+3.44%)
Aug 16, 2018 8.507 8.583 7.997 8.021 1,568,103 -0.39(-4.64%)
Aug 15, 2018 8.783 8.812 8.402 8.412 1,343,789 -0.54(-6.06%)
Aug 14, 2018 9.250 9.250 8.821 8.954 907,546 -0.24(-2.59%)
Aug 13, 2018 9.793 9.793 9.174 9.193 1,178,861 -0.59(-6.04%)
Aug 10, 2018 9.812 10.42 9.726 9.783 1,235,137 +0.17(+1.78%)
Aug 09, 2018 9.650 9.812 9.564 9.612 738,299 -0.07(-0.69%)
Aug 08, 2018 9.717 9.764 9.497 9.678 659,602 -0.03(-0.29%)
Aug 07, 2018 9.802 10.04 9.698 9.707 635,359 -0.06(-0.59%)
Aug 06, 2018 9.821 9.955 9.755 9.764 263,154 -0.10(-1.06%)
Aug 03, 2018 9.974 10.07 9.859 9.869 560,462 +0.03(+0.29%)
Aug 02, 2018 9.812 9.993 9.812 9.840 524,682 -0.04(-0.39%)
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.