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

Summa Silver Corp (OP: SSVRF )

0.3756 -0.0094 (-2.44%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 10, 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 (%)
Sep 29, 2023 0.3400 0.3400 0.3185 0.3255 104,606 +0.01(+1.72%)
Sep 28, 2023 0.3112 0.3285 0.2950 0.3200 68,839 +0.00(+1.23%)
Sep 27, 2023 0.3200 0.3200 0.3000 0.3161 46,164 -0.00(-1.22%)
Sep 26, 2023 0.3370 0.3370 0.3112 0.3200 23,480 -0.02(-5.63%)
Sep 25, 2023 0.3481 0.3417 0.3300 0.3391 33,826 -0.03(-7.04%)
Sep 22, 2023 0.3695 0.3720 0.3480 0.3648 81,411 +0.00(+0.22%)
Sep 21, 2023 0.3547 0.3640 0.3547 0.3640 22,372 +0.00(+1.11%)
Sep 20, 2023 0.3750 0.3858 0.3600 0.3600 19,323 -0.01(-2.44%)
Sep 19, 2023 0.3804 0.3804 0.3536 0.3690 62,103 -0.03(-6.58%)
Sep 18, 2023 0.3781 0.4007 0.3626 0.3950 52,667 -0.02(-4.61%)
Sep 15, 2023 0.3770 0.4142 0.3670 0.4141 224,592 +0.04(+9.75%)
Sep 14, 2023 0.3400 0.3773 0.3363 0.3773 78,148 +0.03(+10.00%)
Sep 13, 2023 0.3175 0.3430 0.3136 0.3430 150,195 +0.03(+10.65%)
Sep 12, 2023 0.3153 0.3200 0.3061 0.3100 73,012 -0.00(-1.27%)
Sep 11, 2023 0.3335 0.3335 0.3110 0.3140 40,305 -0.02(-6.85%)
Sep 08, 2023 0.3302 0.3441 0.3264 0.3371 49,434 +0.00(+0.93%)
Sep 07, 2023 0.3200 0.3340 0.3200 0.3340 40,093 +0.01(+3.73%)
Sep 06, 2023 0.3520 0.3520 0.3184 0.3220 47,956 -0.01(-2.42%)
Sep 05, 2023 0.3309 0.3309 0.3023 0.3300 68,250 +0.00(+0.61%)
Sep 01, 2023 0.3337 0.3351 0.3255 0.3280 20,017 -0.01(-4.07%)
Aug 31, 2023 0.3410 0.3492 0.3345 0.3419 87,721 +0.01(+2.37%)
Aug 30, 2023 0.3499 0.3500 0.3320 0.3340 21,782 -0.02(-4.84%)
Aug 29, 2023 0.3400 0.3510 0.3399 0.3510 71,846 +0.01(+3.69%)
Aug 28, 2023 0.3240 0.3401 0.3216 0.3385 33,597 +0.01(+2.33%)
Aug 25, 2023 0.3272 0.3441 0.3201 0.3308 45,977 +0.00(+0.24%)
Aug 24, 2023 0.3485 0.3485 0.3281 0.3300 39,038 -0.03(-7.30%)
Aug 23, 2023 0.3370 0.3679 0.3346 0.3560 57,915 +0.02(+7.16%)
Aug 22, 2023 0.3400 0.3569 0.3279 0.3322 130,627 -0.02(-5.36%)
Aug 21, 2023 0.3500 0.3510 0.3358 0.3510 71,514 +0.00(+1.04%)
Aug 18, 2023 0.3414 0.3474 0.3392 0.3474 5,200 -0.00(-0.46%)
Aug 17, 2023 0.3438 0.3548 0.3251 0.3490 62,641 +0.01(+2.65%)
Aug 16, 2023 0.3450 0.3570 0.3400 0.3400 61,099 -0.00(-0.21%)
Aug 15, 2023 0.3567 0.3609 0.3370 0.3407 72,123 -0.01(-3.65%)
Aug 14, 2023 0.3500 0.3570 0.3447 0.3536 53,533 -0.01(-3.12%)
Aug 11, 2023 0.3540 0.3837 0.3540 0.3650 85,118 +0.02(+4.29%)
Aug 10, 2023 0.3500 0.3608 0.3500 0.3500 22,450 -0.01(-2.70%)
Aug 09, 2023 0.3550 0.3718 0.3499 0.3597 27,608 +0.00(+1.32%)
Aug 08, 2023 0.3597 0.4100 0.3533 0.3550 71,381 -0.04(-9.04%)
Aug 07, 2023 0.3604 0.3910 0.3604 0.3903 69,710 +0.02(+5.54%)
Aug 04, 2023 0.3500 0.3725 0.3500 0.3698 29,320 +0.01(+2.89%)
Aug 03, 2023 0.3666 0.3666 0.3550 0.3594 73,162 -0.01(-2.10%)
Aug 02, 2023 0.3752 0.3847 0.3575 0.3671 62,142 -0.00(-0.38%)
Aug 01, 2023 0.3798 0.3848 0.3685 0.3685 30,523 -0.02(-4.43%)
Jul 31, 2023 0.3635 0.3906 0.3635 0.3856 18,912 +0.02(+4.33%)
Jul 28, 2023 0.3738 0.3802 0.3626 0.3696 29,635 -0.01(-1.39%)
Jul 27, 2023 0.3896 0.3900 0.3738 0.3748 33,546 -0.02(-6.07%)
Jul 26, 2023 0.4100 0.4100 0.3953 0.3990 64,764 -0.01(-2.52%)
Jul 25, 2023 0.4002 0.4093 0.3945 0.4093 39,470 +0.00(+1.06%)
Jul 24, 2023 0.4000 0.4050 0.3900 0.4050 85,390 +0.00(+1.22%)
Jul 21, 2023 0.4014 0.4100 0.3934 0.4001 23,670 -0.00(-1.21%)
Jul 20, 2023 0.4100 0.4530 0.3990 0.4050 56,460 +0.00(+0.00%)
Jul 19, 2023 0.4200 0.4350 0.4035 0.4050 126,162 -0.00(-0.93%)
Jul 18, 2023 0.3786 0.4125 0.3786 0.4088 249,745 +0.03(+7.98%)
Jul 17, 2023 0.3842 0.3947 0.3680 0.3786 121,185 -0.00(-1.28%)
Jul 14, 2023 0.3820 0.3970 0.3735 0.3835 41,586 -0.00(-0.39%)
Jul 13, 2023 0.3970 0.3970 0.3766 0.3850 132,332 +0.02(+6.06%)
Jul 12, 2023 0.3650 0.3789 0.3583 0.3630 105,533 +0.01(+2.40%)
Jul 11, 2023 0.3600 0.3650 0.3509 0.3545 71,004 -0.00(-0.14%)
Jul 10, 2023 0.3630 0.3630 0.3499 0.3550 39,018 -0.00(-1.06%)
Jul 07, 2023 0.3500 0.3620 0.3500 0.3588 57,532 +0.00(+0.79%)
Jul 06, 2023 0.3640 0.3640 0.3501 0.3560 79,430 -0.01(-3.42%)
Jul 05, 2023 0.3731 0.3763 0.3577 0.3686 37,340 -0.00(-0.54%)
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.