Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2920 0.3015 0.2920 0.3000 38,727 +0.01(+2.81%)
Mar 27, 2024 0.2928 0.3000 0.2918 0.2918 18,679 -0.01(-2.77%)
Mar 26, 2024 0.3045 0.3045 0.3001 0.3001 6,960 +0.00(+0.70%)
Mar 25, 2024 0.3028 0.3131 0.2980 0.2980 88,844 -0.01(-1.68%)
Mar 22, 2024 0.3222 0.3222 0.2980 0.3031 8,962 +0.01(+1.71%)
Mar 21, 2024 0.3170 0.3170 0.2950 0.2980 78,757 -0.01(-4.49%)
Mar 20, 2024 0.2916 0.3120 0.2873 0.3120 20,726 +0.01(+4.28%)
Mar 19, 2024 0.2980 0.2995 0.2900 0.2992 11,780 -0.01(-3.48%)
Mar 18, 2024 0.3102 0.3151 0.2991 0.3100 70,796 -0.00(-0.03%)
Mar 15, 2024 0.3070 0.3164 0.3050 0.3101 33,855 -0.00(-0.23%)
Mar 14, 2024 0.3077 0.3133 0.3050 0.3108 70,596 -0.00(-1.18%)
Mar 13, 2024 0.2857 0.3150 0.2857 0.3145 34,786 +0.03(+8.75%)
Mar 12, 2024 0.2892 0.2892 0.2815 0.2892 25,150 -0.00(-0.82%)
Mar 11, 2024 0.2950 0.2983 0.2890 0.2916 36,178 -0.01(-2.31%)
Mar 08, 2024 0.2950 0.2985 0.2820 0.2985 63,302 -0.00(-0.73%)
Mar 07, 2024 0.2998 0.3030 0.2922 0.3007 54,700 +0.00(+0.23%)
Mar 06, 2024 0.3096 0.3096 0.3000 0.3000 71,392 -0.00(-1.41%)
Mar 05, 2024 0.3105 0.3160 0.2926 0.3043 97,437 +0.02(+7.72%)
Mar 04, 2024 0.2650 0.2950 0.2650 0.2825 87,242 +0.01(+5.49%)
Mar 01, 2024 0.2352 0.2681 0.2352 0.2678 75,435 +0.03(+10.98%)
Feb 29, 2024 0.2360 0.2431 0.2360 0.2413 13,389 +0.01(+4.01%)
Feb 28, 2024 0.2324 0.2348 0.2235 0.2320 64,254 +0.00(+0.61%)
Feb 27, 2024 0.2230 0.2410 0.2218 0.2306 47,191 +0.01(+3.41%)
Feb 26, 2024 0.2289 0.2298 0.2183 0.2230 121,153 -0.01(-2.58%)
Feb 23, 2024 0.2268 0.2374 0.2218 0.2289 99,999 -0.00(-0.39%)
Feb 22, 2024 0.2296 0.2408 0.2296 0.2298 47,678 -0.01(-2.79%)
Feb 21, 2024 0.2514 0.2514 0.2220 0.2364 121,900 -0.02(-5.97%)
Feb 20, 2024 0.2515 0.2565 0.2477 0.2514 42,114 +0.00(+0.24%)
Feb 16, 2024 0.2497 0.2517 0.2478 0.2508 19,993 -0.00(-1.26%)
Feb 15, 2024 0.2450 0.2550 0.2450 0.2540 143,779 +0.01(+2.83%)
Feb 14, 2024 0.2465 0.2514 0.2450 0.2470 43,871 -0.00(-1.20%)
Feb 13, 2024 0.2520 0.2580 0.2450 0.2500 55,383 -0.01(-3.10%)
Feb 12, 2024 0.2582 0.2600 0.2500 0.2580 148,492 -0.00(-1.04%)
Feb 09, 2024 0.2500 0.2607 0.2500 0.2607 81,983 +0.01(+2.24%)
Feb 08, 2024 0.2610 0.2615 0.2524 0.2550 29,271 -0.00(-0.51%)
Feb 07, 2024 0.2637 0.2653 0.2563 0.2563 43,623 -0.00(-1.42%)
Feb 06, 2024 0.2600 0.2608 0.2550 0.2600 9,064 +0.00(+0.97%)
Feb 05, 2024 0.2599 0.2600 0.2550 0.2575 79,402 -0.00(-0.96%)
Feb 02, 2024 0.2685 0.2700 0.2576 0.2600 91,643 -0.01(-3.13%)
Feb 01, 2024 0.2600 0.2723 0.2600 0.2684 57,653 +0.00(+1.28%)
Jan 31, 2024 0.2616 0.2700 0.2597 0.2650 121,337 +0.00(+0.00%)
Jan 30, 2024 0.2530 0.2690 0.2500 0.2650 260,834 +0.02(+6.00%)
Jan 29, 2024 0.3176 0.3176 0.2460 0.2500 652,960 -0.05(-18.01%)
Jan 26, 2024 0.2977 0.3161 0.2952 0.3049 62,644 -0.00(-0.26%)
Jan 25, 2024 0.3131 0.3131 0.3000 0.3057 42,555 -0.01(-2.36%)
Jan 24, 2024 0.3179 0.3179 0.3087 0.3131 21,617 -0.00(-0.63%)
Jan 23, 2024 0.3000 0.3200 0.3000 0.3151 85,285 +0.01(+1.61%)
Jan 22, 2024 0.3198 0.3232 0.3101 0.3101 26,124 -0.01(-2.73%)
Jan 19, 2024 0.3270 0.3313 0.3110 0.3188 28,975 +0.00(+0.13%)
Jan 18, 2024 0.3200 0.3236 0.3184 0.3184 7,407 -0.00(-0.50%)
Jan 17, 2024 0.3224 0.3285 0.3161 0.3200 78,307 -0.01(-3.03%)
Jan 16, 2024 0.3025 0.3380 0.3025 0.3300 85,179 -0.01(-1.49%)
Jan 12, 2024 0.3370 0.3520 0.3257 0.3350 161,533 +0.01(+2.13%)
Jan 11, 2024 0.3350 0.3350 0.3250 0.3280 61,793 -0.00(-1.35%)
Jan 10, 2024 0.3505 0.3505 0.3245 0.3325 77,163 -0.01(-4.18%)
Jan 09, 2024 0.3467 0.3500 0.3300 0.3470 113,302 -0.01(-2.94%)
Jan 08, 2024 0.3600 0.3642 0.3484 0.3575 220,016 -0.01(-1.87%)
Jan 05, 2024 0.3800 0.3840 0.3605 0.3643 16,375 -0.04(-8.93%)
Jan 04, 2024 0.3590 0.4000 0.3590 0.4000 55,600 +0.05(+12.68%)
Jan 03, 2024 0.3610 0.3632 0.3550 0.3550 25,454 -0.01(-2.74%)
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.