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

Summa Silver Corp (OP: SSVRF )

0.3971 +0.0052 (+1.33%)
Streaming Delayed Price Updated: 3:51 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, 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%)
Nov 02, 2020 0.8039 0.8500 0.7818 0.7818 51,610 +0.00(+0.42%)
Oct 30, 2020 0.7934 0.8057 0.7509 0.7785 38,000 +0.02(+3.11%)
Oct 29, 2020 0.7217 0.7600 0.7061 0.7550 50,650 -0.00(-0.49%)
Oct 28, 2020 0.7900 0.8021 0.7200 0.7587 104,555 -0.05(-6.15%)
Oct 27, 2020 0.7994 0.8084 0.7900 0.8084 19,123 -0.00(-0.27%)
Oct 26, 2020 0.7800 0.8379 0.7800 0.8106 23,125 -0.01(-1.45%)
Oct 23, 2020 0.8500 0.8500 0.7900 0.8225 47,000 -0.03(-3.97%)
Oct 22, 2020 0.8642 0.8700 0.7995 0.8565 48,428 -0.01(-1.55%)
Oct 21, 2020 0.9078 0.9288 0.8682 0.8700 19,445 -0.03(-3.59%)
Oct 20, 2020 0.8838 0.9036 0.8700 0.9024 23,137 +0.02(+1.71%)
Oct 19, 2020 0.9500 0.9500 0.8797 0.8872 66,288 -0.06(-6.61%)
Oct 16, 2020 0.9841 1.000 0.9146 0.9500 59,700 -0.03(-3.06%)
Oct 15, 2020 1.020 1.030 0.9734 0.9800 116,028 -0.04(-3.92%)
Oct 14, 2020 1.080 1.147 0.9890 1.020 105,954 -0.06(-5.47%)
Oct 13, 2020 1.064 1.090 1.035 1.079 109,936 -0.12(-10.08%)
Oct 12, 2020 1.060 2.100 1.060 1.200 42,016 +0.15(+14.29%)
Oct 09, 2020 0.9894 1.100 0.9893 1.050 145,700 +0.08(+8.25%)
Oct 08, 2020 0.9443 0.9730 0.8900 0.9700 112,534 +0.01(+1.04%)
Oct 07, 2020 0.9531 0.9600 0.8964 0.9600 43,849 +0.00(+0.49%)
Oct 06, 2020 1.010 1.020 0.9553 0.9553 65,879 -0.04(-4.02%)
Oct 05, 2020 1.070 1.080 0.9800 0.9953 108,894 -0.06(-6.06%)
Oct 02, 2020 1.110 1.120 1.050 1.060 97,900 -0.06(-5.40%)
Oct 01, 2020 1.180 1.180 1.120 1.120 114,104 -0.01(-0.92%)
Sep 30, 2020 1.200 1.285 1.097 1.130 222,181 +0.02(+2.22%)
Sep 29, 2020 1.100 1.220 0.9993 1.106 390,862 -0.01(-0.74%)
Sep 28, 2020 0.9493 1.120 0.9493 1.114 76,264 +0.20(+21.74%)
Sep 25, 2020 1.004 1.004 0.8879 0.9151 19,500 -0.09(-9.40%)
Sep 24, 2020 0.9484 1.030 0.9000 1.010 50,849 +0.01(+0.79%)
Sep 23, 2020 1.000 1.050 0.9988 1.002 98,073 -0.08(-7.21%)
Sep 22, 2020 1.100 1.100 0.9837 1.080 41,770 -0.13(-10.72%)
Sep 21, 2020 1.225 1.225 1.200 1.210 10,300 -0.05(-4.11%)
Sep 18, 2020 1.278 1.278 1.262 1.262 5,100 -0.03(-2.21%)
Sep 17, 2020 1.340 1.340 1.290 1.290 17,452 -0.06(-4.47%)
Sep 16, 2020 1.400 1.400 1.336 1.350 15,648 -0.10(-7.12%)
Sep 14, 2020 1.454 1.454 1.454 0 +0.07(+4.76%)
Sep 11, 2020 1.388 1.388 1.388 500 +0.00(+0.00%)
Sep 10, 2020 1.403 1.403 1.388 1.388 2,800 +0.09(+6.76%)
Sep 09, 2020 1.300 1.300 1.300 1.300 1,200 -0.37(-22.33%)
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.