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

Summa Silver Corp (OP: SSVRF )

0.3093 -0.0104 (-3.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
May 31, 2023 0.4542 0.4661 0.4542 0.4661 26,240 -0.00(-0.62%)
May 30, 2023 0.4406 0.4690 0.4384 0.4690 24,794 +0.04(+10.33%)
May 26, 2023 0.4000 0.4251 0.4000 0.4251 8,800 +0.03(+6.27%)
May 25, 2023 0.4300 0.4300 0.4000 0.4000 181,694 -0.03(-6.98%)
May 24, 2023 0.4392 0.4436 0.4260 0.4300 4,840 -0.03(-6.50%)
May 23, 2023 0.4484 0.4599 0.4436 0.4599 20,493 +0.00(+0.52%)
May 22, 2023 0.4461 0.4575 0.4095 0.4575 30,546 +0.02(+3.39%)
May 19, 2023 0.4050 0.4531 0.4050 0.4425 126,868 +0.01(+3.48%)
May 18, 2023 0.4300 0.4471 0.4244 0.4276 48,686 -0.01(-1.45%)
May 17, 2023 0.4100 0.4471 0.4100 0.4339 42,186 +0.02(+5.96%)
May 16, 2023 0.4244 0.4444 0.4095 0.4095 41,404 -0.04(-9.00%)
May 15, 2023 0.4421 0.4500 0.4230 0.4500 133,936 +0.00(+1.08%)
May 12, 2023 0.4581 0.4605 0.4378 0.4452 74,876 -0.01(-3.11%)
May 11, 2023 0.4720 0.4840 0.4567 0.4595 59,257 -0.00(-0.97%)
May 10, 2023 0.5500 0.5500 0.4640 0.4640 85,574 -0.06(-10.65%)
May 09, 2023 0.5499 0.5499 0.5130 0.5193 37,955 +0.00(+0.10%)
May 08, 2023 0.5230 0.5500 0.5042 0.5188 35,851 -0.02(-3.64%)
May 05, 2023 0.5350 0.5710 0.5017 0.5384 58,579 +0.01(+1.47%)
May 04, 2023 0.5382 0.5449 0.5026 0.5306 65,255 +0.01(+2.59%)
May 03, 2023 0.5640 0.5640 0.5069 0.5172 104,702 -0.02(-3.51%)
May 02, 2023 0.5000 0.5360 0.4844 0.5360 89,389 +0.04(+8.48%)
May 01, 2023 0.4877 0.5143 0.4877 0.4941 70,158 +0.01(+1.31%)
Apr 28, 2023 0.4596 0.4877 0.4593 0.4877 53,601 +0.03(+5.93%)
Apr 27, 2023 0.4662 0.4716 0.4555 0.4604 76,163 +0.00(+1.08%)
Apr 26, 2023 0.4763 0.4854 0.4555 0.4555 121,617 -0.02(-4.06%)
Apr 25, 2023 0.5000 0.5000 0.4635 0.4748 275,899 -0.04(-7.08%)
Apr 24, 2023 0.5176 0.5200 0.5022 0.5110 48,562 +0.00(+0.67%)
Apr 21, 2023 0.5349 0.5349 0.5076 0.5076 183,004 -0.03(-4.96%)
Apr 20, 2023 0.5597 0.5597 0.5200 0.5341 182,196 -0.01(-1.49%)
Apr 19, 2023 0.5490 0.5512 0.5384 0.5422 22,263 -0.03(-5.04%)
Apr 18, 2023 0.5753 0.5800 0.5560 0.5710 23,662 +0.00(+0.35%)
Apr 17, 2023 0.5700 0.5782 0.5299 0.5690 89,731 +0.03(+5.64%)
Apr 14, 2023 0.5770 0.5781 0.5338 0.5386 94,101 -0.04(-6.72%)
Apr 13, 2023 0.5756 0.5900 0.5647 0.5774 156,596 +0.02(+3.50%)
Apr 12, 2023 0.5631 0.5673 0.5452 0.5579 122,792 -0.00(-0.38%)
Apr 11, 2023 0.5628 0.5718 0.5570 0.5600 90,837 +0.01(+1.05%)
Apr 10, 2023 0.5438 0.5773 0.5327 0.5542 155,707 +0.01(+2.16%)
Apr 06, 2023 0.5454 0.5488 0.5267 0.5425 63,242 +0.00(+0.37%)
Apr 05, 2023 0.5700 0.5768 0.5235 0.5405 266,533 -0.02(-3.48%)
Apr 04, 2023 0.5400 0.5600 0.5181 0.5600 255,536 +0.04(+7.28%)
Apr 03, 2023 0.4900 0.5253 0.4900 0.5220 144,208 +0.02(+4.82%)
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%)
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.