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 (%)
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%)
Jan 03, 2023 0.5850 0.5881 0.5690 0.5814 70,827 -0.00(-0.38%)
Dec 30, 2022 0.5810 0.5926 0.5700 0.5836 74,048 -0.00(-0.31%)
Dec 29, 2022 0.5897 0.5915 0.5746 0.5854 221,785 -0.00(-0.76%)
Dec 28, 2022 0.5974 0.6101 0.5765 0.5899 91,489 -0.04(-5.89%)
Dec 27, 2022 0.6385 0.6385 0.6050 0.6268 121,438 +0.04(+6.24%)
Dec 23, 2022 0.5644 0.5920 0.5644 0.5900 76,847 +0.03(+4.74%)
Dec 22, 2022 0.5523 0.5688 0.5468 0.5633 100,007 -0.00(-0.49%)
Dec 21, 2022 0.6100 0.6100 0.5585 0.5661 82,816 +0.00(+0.14%)
Dec 20, 2022 0.5641 0.5910 0.5514 0.5653 119,413 +0.01(+1.34%)
Dec 19, 2022 0.5905 0.6220 0.5356 0.5578 721,181 -0.16(-22.07%)
Dec 16, 2022 0.6361 0.8207 0.6260 0.7158 247,239 +0.08(+11.84%)
Dec 15, 2022 0.6063 0.6448 0.5869 0.6400 72,123 +0.02(+3.91%)
Dec 14, 2022 0.5951 0.6420 0.5877 0.6159 128,600 -0.00(-0.60%)
Dec 13, 2022 0.6250 0.6350 0.6062 0.6196 118,319 +0.00(+0.49%)
Dec 12, 2022 0.5821 0.6200 0.5668 0.6166 148,875 +0.03(+4.47%)
Dec 09, 2022 0.5259 0.6008 0.5198 0.5902 96,628 +0.06(+11.78%)
Dec 08, 2022 0.5350 0.5375 0.5145 0.5280 114,323 -0.01(-1.25%)
Dec 07, 2022 0.5290 0.5387 0.5159 0.5347 29,854 +0.02(+4.27%)
Dec 06, 2022 0.5130 0.5339 0.5053 0.5128 28,265 +0.02(+3.39%)
Dec 05, 2022 0.5272 0.5335 0.4906 0.4960 35,748 -0.03(-5.92%)
Dec 02, 2022 0.5401 0.5401 0.5157 0.5272 41,097 -0.01(-2.32%)
Dec 01, 2022 0.5248 0.5500 0.5128 0.5397 64,261 +0.03(+5.82%)
Nov 30, 2022 0.4953 0.5110 0.4894 0.5100 20,728 +0.05(+9.98%)
Nov 29, 2022 0.4594 0.4800 0.4505 0.4637 14,655 +0.01(+2.14%)
Nov 28, 2022 0.4800 0.4800 0.4251 0.4540 87,594 -0.03(-5.42%)
Nov 25, 2022 0.4890 0.4890 0.4712 0.4800 49,940 -0.01(-1.03%)
Nov 23, 2022 0.5018 0.5018 0.4761 0.4850 23,850 -0.00(-0.64%)
Nov 22, 2022 0.5000 0.5009 0.4881 0.4881 35,330 +0.01(+2.54%)
Nov 21, 2022 0.4689 0.4760 0.4502 0.4760 14,914 +0.00(+0.74%)
Nov 18, 2022 0.5080 0.5080 0.4600 0.4725 11,936 +0.01(+1.90%)
Nov 17, 2022 0.5021 0.5021 0.4600 0.4637 55,457 -0.04(-8.16%)
Nov 16, 2022 0.5465 0.5490 0.5049 0.5049 28,109 -0.05(-9.22%)
Nov 15, 2022 0.5500 0.5600 0.5400 0.5562 43,523 +0.03(+5.10%)
Nov 14, 2022 0.5264 0.5308 0.4970 0.5292 34,735 -0.00(-0.28%)
Nov 11, 2022 0.5500 0.5500 0.5199 0.5307 73,254 -0.01(-1.36%)
Nov 10, 2022 0.5492 0.5581 0.5347 0.5380 47,116 +0.01(+0.94%)
Nov 09, 2022 0.5368 0.5380 0.5200 0.5330 17,413 -0.01(-2.18%)
Nov 08, 2022 0.5200 0.5500 0.4958 0.5449 209,665 +0.03(+4.99%)
Nov 07, 2022 0.5293 0.5293 0.5187 0.5190 3,800 +0.00(+0.84%)
Nov 04, 2022 0.4876 0.5194 0.4876 0.5147 43,779 +0.05(+10.10%)
Nov 03, 2022 0.5016 0.5016 0.4675 0.4675 51,117 -0.06(-11.63%)
Nov 02, 2022 0.5165 0.5375 0.5150 0.5290 38,080 +0.01(+1.54%)
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.