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 (%)
Mar 31, 2023 0.5015 0.5100 0.4970 0.4980 99,680 +0.00(+0.20%)
Mar 30, 2023 0.4601 0.4970 0.4572 0.4970 146,352 +0.04(+8.04%)
Mar 29, 2023 0.4868 0.4868 0.4562 0.4600 93,346 -0.01(-2.54%)
Mar 28, 2023 0.4628 0.4858 0.4486 0.4720 66,512 +0.01(+2.88%)
Mar 27, 2023 0.4657 0.4800 0.4580 0.4588 15,170 -0.02(-3.84%)
Mar 24, 2023 0.4758 0.4895 0.4529 0.4771 41,730 -0.01(-1.18%)
Mar 23, 2023 0.4740 0.4887 0.4458 0.4828 47,318 +0.03(+6.16%)
Mar 22, 2023 0.4390 0.4740 0.4358 0.4548 67,980 +0.01(+3.04%)
Mar 21, 2023 0.4617 0.4617 0.4370 0.4414 24,775 -0.02(-4.40%)
Mar 20, 2023 0.4250 0.4694 0.4250 0.4617 76,515 -0.00(-0.50%)
Mar 17, 2023 0.4300 0.4700 0.4240 0.4640 143,560 +0.04(+8.95%)
Mar 16, 2023 0.4295 0.4295 0.4112 0.4259 28,648 +0.01(+1.94%)
Mar 15, 2023 0.4156 0.4300 0.4123 0.4178 116,304 -0.01(-1.39%)
Mar 14, 2023 0.4342 0.4580 0.4165 0.4237 103,944 +0.00(+0.55%)
Mar 13, 2023 0.4427 0.4459 0.4175 0.4214 134,159 +0.01(+1.54%)
Mar 10, 2023 0.4135 0.4354 0.4050 0.4150 87,240 -0.00(-1.03%)
Mar 09, 2023 0.4217 0.4291 0.4120 0.4193 102,559 -0.00(-0.07%)
Mar 08, 2023 0.4360 0.4470 0.4196 0.4196 44,329 -0.02(-3.47%)
Mar 07, 2023 0.4540 0.4627 0.4294 0.4347 85,764 -0.02(-4.52%)
Mar 06, 2023 0.4695 0.4701 0.4553 0.4553 6,341 -0.01(-2.09%)
Mar 03, 2023 0.4726 0.4812 0.4537 0.4650 105,700 -0.01(-1.48%)
Mar 02, 2023 0.4698 0.4746 0.4497 0.4720 35,380 +0.00(+0.32%)
Mar 01, 2023 0.4800 0.4807 0.4600 0.4705 43,115 +0.01(+1.12%)
Feb 28, 2023 0.4473 0.4653 0.4473 0.4653 10,333 +0.02(+4.54%)
Feb 27, 2023 0.4471 0.4500 0.4320 0.4451 51,496 -0.01(-1.29%)
Feb 24, 2023 0.4541 0.4699 0.4374 0.4509 92,337 -0.01(-2.61%)
Feb 23, 2023 0.4600 0.4709 0.4350 0.4630 76,285 +0.01(+1.98%)
Feb 22, 2023 0.4756 0.4756 0.4540 0.4540 90,125 -0.01(-2.30%)
Feb 21, 2023 0.4887 0.4982 0.4506 0.4647 373,795 -0.02(-4.19%)
Feb 17, 2023 0.4776 0.4946 0.4700 0.4850 72,536 -0.00(-0.04%)
Feb 16, 2023 0.4684 0.4939 0.4678 0.4852 59,200 +0.02(+3.68%)
Feb 15, 2023 0.4879 0.4879 0.4543 0.4680 44,505 -0.02(-3.92%)
Feb 14, 2023 0.4835 0.4877 0.4800 0.4871 37,050 +0.01(+2.31%)
Feb 13, 2023 0.4600 0.4948 0.4600 0.4761 25,200 -0.01(-3.03%)
Feb 10, 2023 0.4982 0.5100 0.4802 0.4910 47,408 -0.01(-2.77%)
Feb 09, 2023 0.5028 0.5081 0.4985 0.5050 63,087 -0.00(-0.14%)
Feb 08, 2023 0.5000 0.5057 0.4819 0.5057 92,310 +0.02(+3.33%)
Feb 07, 2023 0.4959 0.5038 0.4832 0.4894 29,116 +0.00(+0.49%)
Feb 06, 2023 0.5100 0.5196 0.4800 0.4870 139,463 -0.01(-2.60%)
Feb 03, 2023 0.5200 0.5270 0.5000 0.5000 90,479 -0.03(-4.98%)
Feb 02, 2023 0.5569 0.5569 0.5217 0.5262 80,287 -0.01(-1.39%)
Feb 01, 2023 0.5234 0.5461 0.5180 0.5336 61,576 +0.01(+1.52%)
Jan 31, 2023 0.5300 0.5301 0.5075 0.5256 147,516 -0.01(-2.41%)
Jan 30, 2023 0.5613 0.5838 0.5386 0.5386 87,397 -0.03(-4.99%)
Jan 27, 2023 0.5600 0.5692 0.5420 0.5669 91,270 +0.00(+0.85%)
Jan 26, 2023 0.5701 0.5759 0.5620 0.5621 17,945 +0.01(+1.72%)
Jan 25, 2023 0.6000 0.6000 0.5526 0.5526 101,495 -0.03(-4.54%)
Jan 24, 2023 0.5863 0.5869 0.5638 0.5789 38,695 +0.00(+0.09%)
Jan 23, 2023 0.5679 0.5802 0.5588 0.5784 95,516 +0.02(+2.92%)
Jan 20, 2023 0.5904 0.5904 0.5620 0.5620 48,757 -0.02(-2.97%)
Jan 19, 2023 0.5709 0.5800 0.5614 0.5792 25,284 +0.01(+1.95%)
Jan 18, 2023 0.6000 0.6000 0.5639 0.5681 66,917 -0.02(-3.15%)
Jan 17, 2023 0.5989 0.5989 0.5719 0.5866 191,695 +0.01(+0.89%)
Jan 13, 2023 0.5700 0.5925 0.5700 0.5814 67,018 +0.01(+2.00%)
Jan 12, 2023 0.5599 0.5900 0.5599 0.5700 120,996 +0.01(+2.70%)
Jan 11, 2023 0.5510 0.5600 0.5400 0.5550 102,546 +0.00(+0.87%)
Jan 10, 2023 0.5552 0.5667 0.5442 0.5502 47,970 -0.01(-0.90%)
Jan 09, 2023 0.5700 0.5963 0.5500 0.5552 99,371 -0.00(-0.14%)
Jan 06, 2023 0.5565 0.5714 0.5470 0.5560 214,264 +0.01(+1.85%)
Jan 05, 2023 0.5800 0.5800 0.5301 0.5459 412,653 -0.04(-7.47%)
Jan 04, 2023 0.5878 0.5975 0.5843 0.5900 123,656 +0.01(+1.48%)
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.